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, 2020 12.46 12.46 12.46 404,705 +0.09(+0.73%)
Dec 30, 2020 12.45 12.62 12.27 12.37 404,705 -0.03(-0.24%)
Dec 29, 2020 12.73 12.81 12.29 12.40 380,214 -0.31(-2.44%)
Dec 28, 2020 12.73 12.89 12.59 12.71 424,931 +0.01(+0.08%)
Dec 24, 2020 12.78 12.78 12.37 12.70 189,500 -0.01(-0.08%)
Dec 23, 2020 12.73 12.89 12.59 12.71 426,878 +0.02(+0.16%)
Dec 22, 2020 12.66 12.79 12.51 12.69 377,231 +0.13(+1.04%)
Dec 21, 2020 12.45 12.63 12.25 12.56 931,858 -0.15(-1.18%)
Dec 18, 2020 13.11 13.11 12.45 12.71 1,722,400 -0.44(-3.35%)
Dec 17, 2020 13.10 13.18 12.98 13.15 413,292 +0.10(+0.77%)
Dec 16, 2020 13.66 13.79 12.95 13.05 456,393 -0.54(-3.97%)
Dec 15, 2020 13.38 13.59 13.05 13.59 651,233 +0.31(+2.33%)
Dec 14, 2020 13.28 13.47 12.97 13.28 864,836 +0.14(+1.07%)
Dec 11, 2020 13.14 13.40 13.00 13.14 657,500 -0.24(-1.79%)
Dec 10, 2020 13.59 13.74 13.08 13.38 560,620 -0.56(-4.02%)
Dec 09, 2020 13.68 13.98 13.55 13.94 339,207 +0.37(+2.73%)
Dec 08, 2020 13.69 13.90 13.47 13.57 340,643 -0.25(-1.81%)
Dec 07, 2020 14.17 14.25 13.79 13.82 762,883 -0.37(-2.61%)
Dec 04, 2020 14.15 14.31 14.03 14.19 570,500 +0.20(+1.43%)
Dec 03, 2020 13.75 14.08 13.64 13.99 342,994 +0.29(+2.12%)
Dec 02, 2020 13.69 13.92 13.56 13.70 436,045 +0.09(+0.66%)
Dec 01, 2020 13.91 14.15 13.58 13.61 681,367 -0.05(-0.37%)
Nov 30, 2020 13.86 14.05 13.57 13.66 478,698 -0.36(-2.57%)
Nov 27, 2020 14.17 14.23 13.80 14.02 121,500 -0.20(-1.41%)
Nov 25, 2020 14.58 14.58 14.15 14.22 436,400 -0.45(-3.07%)
Nov 24, 2020 14.69 15.06 14.38 14.67 439,910 +0.36(+2.52%)
Nov 23, 2020 14.11 14.56 13.92 14.31 520,286 +0.51(+3.70%)
Nov 20, 2020 13.66 13.82 13.42 13.80 346,900 +0.01(+0.07%)
Nov 19, 2020 13.60 13.81 13.42 13.79 232,658 +0.10(+0.73%)
Nov 18, 2020 14.00 14.24 13.69 13.69 659,746 -0.15(-1.08%)
Nov 17, 2020 13.51 13.96 13.49 13.84 625,380 +0.06(+0.44%)
Nov 16, 2020 13.82 13.99 13.37 13.78 811,611 +0.57(+4.31%)
Nov 13, 2020 12.46 13.26 12.46 13.21 786,700 +0.89(+7.22%)
Nov 12, 2020 12.16 12.69 12.09 12.32 690,277 +0.03(+0.24%)
Nov 11, 2020 12.86 12.95 12.06 12.29 561,723 -0.55(-4.28%)
Nov 10, 2020 12.55 13.01 12.29 12.84 1,065,699 +0.37(+2.97%)
Nov 09, 2020 11.46 13.03 11.40 12.47 1,722,575 +2.06(+19.79%)
Nov 06, 2020 11.12 11.22 10.35 10.41 970,800 -0.62(-5.62%)
Nov 05, 2020 11.19 11.29 10.89 11.03 557,904 -0.14(-1.25%)
Nov 04, 2020 11.65 11.67 11.14 11.17 436,453 -0.58(-4.94%)
Nov 03, 2020 11.25 11.92 11.11 11.75 1,149,720 +0.61(+5.48%)
Nov 02, 2020 11.19 11.21 10.92 11.14 886,650 +0.15(+1.36%)
Oct 30, 2020 10.89 11.04 10.73 10.99 508,600 +0.06(+0.55%)
Oct 29, 2020 10.81 11.14 10.64 10.93 613,022 +0.01(+0.09%)
Oct 28, 2020 11.25 11.30 10.89 10.92 909,815 -0.62(-5.37%)
Oct 27, 2020 11.87 12.04 11.54 11.54 502,368 -0.37(-3.11%)
Oct 26, 2020 12.11 12.24 11.69 11.91 443,318 -0.32(-2.62%)
Oct 23, 2020 12.32 12.49 12.10 12.23 260,700 -0.03(-0.24%)
Oct 22, 2020 12.14 12.28 11.96 12.26 436,914 +0.20(+1.66%)
Oct 21, 2020 11.85 12.07 11.73 12.06 539,429 +0.13(+1.09%)
Oct 20, 2020 11.78 12.04 11.66 11.93 775,868 +0.29(+2.49%)
Oct 19, 2020 11.85 11.91 11.52 11.64 861,923 -0.22(-1.85%)
Oct 16, 2020 12.10 12.15 11.71 11.86 633,000 -0.30(-2.47%)
Oct 15, 2020 11.86 12.36 11.79 12.16 679,974 +0.17(+1.42%)
Oct 14, 2020 12.18 12.28 11.99 11.99 1,099,546 -0.29(-2.36%)
Oct 13, 2020 12.64 12.72 12.27 12.28 652,575 -0.51(-3.99%)
Oct 12, 2020 12.73 12.90 12.62 12.79 799,370 -0.02(-0.16%)
Oct 09, 2020 13.23 13.24 12.78 12.81 471,500 -0.33(-2.51%)
Oct 08, 2020 12.71 13.16 12.70 13.14 700,833 +0.51(+4.04%)
Oct 07, 2020 12.89 12.90 12.49 12.63 813,086 -0.17(-1.33%)
Oct 06, 2020 12.82 13.24 12.75 12.80 1,096,066 +0.02(+0.16%)
Oct 05, 2020 13.23 13.33 12.74 12.78 685,777 -0.35(-2.67%)
Oct 02, 2020 12.57 13.24 12.57 13.13 841,400 +0.27(+2.10%)
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.