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, 2002 18.79 18.86 18.75 18.79 669,384 +0.03(+0.17%)
Dec 30, 2002 18.76 18.79 18.72 18.76 455,284 +0.01(+0.03%)
Dec 27, 2002 18.67 18.76 18.61 18.76 435,454 +0.12(+0.63%)
Dec 26, 2002 18.67 18.73 18.61 18.64 1,014,555 -0.04(-0.20%)
Dec 24, 2002 18.69 18.74 18.63 18.68 186,369 -0.01(-0.07%)
Dec 23, 2002 18.63 18.73 18.61 18.69 324,374 +0.07(+0.40%)
Dec 20, 2002 18.63 18.78 18.61 18.61 264,883 -0.11(-0.60%)
Dec 19, 2002 18.68 18.79 18.66 18.73 197,977 +0.01(+0.07%)
Dec 18, 2002 18.89 18.95 18.71 18.71 208,779 -0.22(-1.18%)
Dec 17, 2002 19.01 19.01 18.87 18.94 152,675 -0.07(-0.39%)
Dec 16, 2002 18.94 19.02 18.86 19.01 184,112 +0.07(+0.36%)
Dec 13, 2002 19.09 19.09 18.93 18.94 124,139 -0.13(-0.68%)
Dec 12, 2002 19.01 19.12 18.92 19.07 265,528 +0.11(+0.59%)
Dec 11, 2002 18.95 19.01 18.88 18.96 371,933 -0.05(-0.26%)
Dec 10, 2002 18.98 19.07 18.97 19.01 216,679 +0.00(+0.00%)
Dec 09, 2002 18.87 19.04 18.86 19.01 173,311 +0.20(+1.09%)
Dec 06, 2002 18.89 18.95 18.80 18.81 311,476 -0.13(-0.69%)
Dec 05, 2002 18.79 18.96 18.79 18.94 202,169 +0.02(+0.13%)
Dec 04, 2002 19.02 19.02 18.83 18.91 291,323 -0.10(-0.52%)
Dec 03, 2002 18.86 19.14 18.85 19.01 308,090 +0.19(+0.99%)
Dec 02, 2002 18.61 18.94 18.61 18.83 281,005 +0.22(+1.17%)
Nov 29, 2002 18.76 18.76 18.61 18.61 94,958 -0.11(-0.56%)
Nov 27, 2002 18.45 18.74 18.42 18.71 233,929 +0.26(+1.41%)
Nov 26, 2002 18.45 18.61 18.42 18.45 230,544 -0.01(-0.07%)
Nov 25, 2002 18.59 18.69 18.45 18.47 506,713 -0.08(-0.43%)
Nov 22, 2002 18.60 18.66 18.48 18.55 595,384 -0.03(-0.17%)
Nov 21, 2002 18.61 18.61 18.55 18.58 421,589 -0.03(-0.17%)
Nov 20, 2002 18.45 18.61 18.43 18.61 324,051 +0.22(+1.21%)
Nov 19, 2002 18.39 18.50 18.37 18.38 150,256 +0.02(+0.14%)
Nov 18, 2002 18.36 18.43 18.30 18.36 142,679 -0.16(-0.84%)
Nov 15, 2002 18.50 18.58 18.46 18.52 378,866 +0.03(+0.17%)
Nov 14, 2002 18.16 18.50 18.11 18.48 285,036 +0.48(+2.65%)
Nov 13, 2002 18.14 18.37 18.01 18.01 304,705 -0.17(-0.92%)
Nov 12, 2002 17.96 18.26 17.96 18.17 328,888 +0.24(+1.31%)
Nov 11, 2002 17.93 18.18 17.83 17.94 174,278 +0.04(+0.24%)
Nov 08, 2002 18.09 18.09 17.82 17.89 166,217 -0.19(-1.06%)
Nov 07, 2002 18.32 18.36 17.98 18.09 271,816 -0.18(-0.98%)
Nov 06, 2002 18.30 18.39 18.22 18.27 175,245 -0.01(-0.03%)
Nov 05, 2002 18.05 18.33 17.85 18.27 370,160 +0.22(+1.24%)
Nov 04, 2002 18.11 18.11 17.98 18.05 328,082 +0.04(+0.21%)
Nov 01, 2002 17.92 18.06 17.86 18.01 558,948 +0.09(+0.52%)
Oct 31, 2002 17.57 18.11 17.57 17.92 1,012,943 +0.35(+1.98%)
Oct 30, 2002 17.67 17.73 17.39 17.57 591,031 -0.06(-0.32%)
Oct 29, 2002 17.92 17.92 17.52 17.63 366,291 -0.29(-1.63%)
Oct 28, 2002 18.20 18.30 17.89 17.92 622,307 -0.13(-0.72%)
Oct 25, 2002 17.74 18.09 17.70 18.05 271,977 +0.37(+2.11%)
Oct 24, 2002 17.40 17.68 17.40 17.68 286,971 +0.37(+2.11%)
Oct 23, 2002 17.69 17.69 17.21 17.31 380,962 -0.41(-2.31%)
Oct 22, 2002 17.78 17.79 17.54 17.72 351,942 -0.06(-0.31%)
Oct 21, 2002 17.80 17.86 17.58 17.78 4,062,735 +0.04(+0.21%)
Oct 18, 2002 17.86 17.91 17.69 17.74 481,724 -0.09(-0.52%)
Oct 17, 2002 17.93 17.99 17.81 17.83 201,363 +0.12(+0.70%)
Oct 16, 2002 17.83 17.89 17.61 17.71 247,633 -0.19(-1.07%)
Oct 15, 2002 17.55 18.04 17.55 17.90 575,231 +0.37(+2.12%)
Oct 14, 2002 17.62 17.98 17.48 17.53 135,263 -0.15(-0.84%)
Oct 11, 2002 17.58 17.90 17.58 17.68 804,808 +0.14(+0.78%)
Oct 10, 2002 17.18 17.54 16.77 17.54 827,056 +0.12(+0.68%)
Oct 09, 2002 17.86 17.89 17.39 17.42 567,170 -0.50(-2.80%)
Oct 08, 2002 17.89 18.05 17.49 17.93 391,441 -0.16(-0.86%)
Oct 07, 2002 18.64 18.64 18.03 18.08 2,031,367 -0.65(-3.44%)
Oct 04, 2002 19.02 19.02 18.70 18.73 408,691 -0.30(-1.56%)
Oct 03, 2002 18.64 19.02 18.58 19.02 321,794 +0.32(+1.72%)
Oct 02, 2002 19.23 19.29 18.61 18.70 1,037,287 -0.53(-2.74%)
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.