Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mack-Cali Realty Corp (NY: CLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.45 22.57 22.26 22.31 616,400 -0.14(-0.64%)
Dec 30, 2019 22.22 22.48 22.14 22.46 459,422 +0.23(+1.04%)
Dec 27, 2019 22.03 22.31 21.97 22.23 498,013 +0.22(+1.01%)
Dec 26, 2019 22.15 22.15 21.90 22.00 329,888 -0.10(-0.44%)
Dec 24, 2019 22.17 22.50 22.00 22.10 315,767 -0.03(-0.13%)
Dec 23, 2019 21.90 22.23 21.81 22.13 754,358 +0.24(+1.10%)
Dec 20, 2019 21.06 22.14 20.36 21.89 3,063,342 +1.75(+8.67%)
Dec 19, 2019 19.66 20.31 19.50 20.14 1,193,674 +0.47(+2.40%)
Dec 18, 2019 19.43 19.77 19.25 19.67 1,157,649 -0.03(-0.15%)
Dec 17, 2019 19.87 19.87 19.63 19.70 590,323 -0.16(-0.83%)
Dec 16, 2019 19.91 20.02 19.79 19.86 421,474 +0.01(+0.05%)
Dec 13, 2019 19.83 19.94 19.54 19.85 633,090 -0.02(-0.10%)
Dec 12, 2019 20.64 20.77 19.87 19.87 780,595 -0.78(-3.78%)
Dec 11, 2019 20.90 20.90 20.57 20.65 531,080 -0.22(-1.06%)
Dec 10, 2019 20.70 20.89 20.63 20.87 643,868 +0.21(+1.03%)
Dec 09, 2019 20.61 20.71 20.52 20.66 796,740 +0.03(+0.14%)
Dec 06, 2019 20.84 21.08 20.63 20.63 690,314 -0.13(-0.60%)
Dec 05, 2019 20.80 20.91 20.58 20.76 369,535 -0.01(-0.05%)
Dec 04, 2019 20.60 20.86 20.48 20.77 569,500 +0.24(+1.17%)
Dec 03, 2019 20.28 20.59 20.22 20.53 685,730 +0.19(+0.95%)
Dec 02, 2019 20.66 20.66 20.33 20.33 736,847 -0.30(-1.45%)
Nov 29, 2019 20.79 20.86 20.61 20.63 339,300 -0.19(-0.93%)
Nov 27, 2019 20.71 20.89 20.65 20.83 572,134 +0.13(+0.61%)
Nov 26, 2019 20.69 20.87 20.57 20.70 563,864 +0.00(+0.00%)
Nov 25, 2019 20.52 20.84 20.49 20.70 371,620 +0.24(+1.18%)
Nov 22, 2019 20.59 20.66 20.37 20.46 307,163 -0.04(-0.19%)
Nov 21, 2019 20.64 20.66 20.27 20.50 501,594 -0.18(-0.89%)
Nov 20, 2019 20.88 20.88 20.55 20.68 701,942 -0.25(-1.20%)
Nov 19, 2019 20.89 20.99 20.66 20.93 798,464 +0.17(+0.84%)
Nov 18, 2019 20.55 20.77 20.46 20.76 510,711 +0.18(+0.89%)
Nov 15, 2019 20.88 21.07 20.35 20.58 2,908,361 -0.23(-1.11%)
Nov 14, 2019 20.63 20.99 20.53 20.81 442,175 +0.23(+1.13%)
Nov 13, 2019 20.44 20.68 20.41 20.58 465,111 +0.07(+0.33%)
Nov 12, 2019 20.86 21.07 20.47 20.51 472,259 -0.36(-1.71%)
Nov 11, 2019 21.00 21.30 20.72 20.86 327,046 -0.22(-1.05%)
Nov 08, 2019 20.90 21.19 20.81 21.09 420,574 +0.19(+0.92%)
Nov 07, 2019 21.35 21.46 20.86 20.89 603,164 -0.38(-1.77%)
Nov 06, 2019 21.15 21.49 21.07 21.27 483,800 +0.09(+0.41%)
Nov 05, 2019 21.48 21.49 21.11 21.18 436,330 -0.32(-1.48%)
Nov 04, 2019 21.50 21.71 21.37 21.50 648,699 +0.05(+0.23%)
Nov 01, 2019 20.77 21.49 20.74 21.45 676,838 +0.79(+3.83%)
Oct 31, 2019 21.62 21.62 20.50 20.66 938,791 -1.02(-4.72%)
Oct 30, 2019 21.23 21.70 21.22 21.68 394,621 +0.39(+1.81%)
Oct 29, 2019 21.31 21.43 21.21 21.30 340,070 +0.06(+0.27%)
Oct 28, 2019 21.22 21.32 21.06 21.24 243,404 +0.03(+0.14%)
Oct 25, 2019 21.45 21.60 21.20 21.21 383,669 -0.26(-1.21%)
Oct 24, 2019 21.35 21.52 21.25 21.47 245,884 +0.16(+0.77%)
Oct 23, 2019 21.16 21.31 21.02 21.31 219,902 +0.11(+0.50%)
Oct 22, 2019 21.13 21.27 20.97 21.20 306,286 +0.08(+0.36%)
Oct 21, 2019 21.00 21.22 20.96 21.13 368,827 +0.20(+0.97%)
Oct 18, 2019 20.88 20.94 20.73 20.92 526,936 -0.05(-0.23%)
Oct 17, 2019 21.05 21.19 20.92 20.97 436,316 -0.05(-0.23%)
Oct 16, 2019 20.89 21.07 20.84 21.02 252,359 +0.08(+0.37%)
Oct 15, 2019 20.89 21.10 20.84 20.94 255,510 +0.04(+0.18%)
Oct 14, 2019 20.85 20.94 20.68 20.90 289,349 +0.05(+0.23%)
Oct 11, 2019 20.96 21.09 20.83 20.86 430,733 +0.04(+0.19%)
Oct 10, 2019 20.77 20.86 20.67 20.82 472,822 +0.08(+0.37%)
Oct 09, 2019 20.92 20.92 20.72 20.74 246,059 +0.00(+0.00%)
Oct 08, 2019 20.83 20.92 20.64 20.74 486,732 -0.15(-0.74%)
Oct 07, 2019 20.75 20.99 20.70 20.89 409,883 +0.01(+0.05%)
Oct 04, 2019 20.62 20.88 20.52 20.88 396,524 +0.26(+1.26%)
Oct 03, 2019 20.38 20.73 20.17 20.62 303,028 +0.25(+1.23%)
Oct 02, 2019 20.09 20.42 20.00 20.37 410,113 +0.19(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.