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 (%)
Feb 28, 2005 27.35 27.50 27.04 27.42 733,710 -0.04(-0.14%)
Feb 25, 2005 26.86 27.45 26.86 27.45 294,870 +0.56(+2.10%)
Feb 24, 2005 26.70 26.93 26.60 26.89 374,996 +0.09(+0.35%)
Feb 23, 2005 26.86 27.09 26.70 26.80 671,641 -0.04(-0.16%)
Feb 22, 2005 27.66 27.70 26.83 26.84 553,144 -0.82(-2.98%)
Feb 18, 2005 27.91 27.91 27.61 27.66 319,214 -0.25(-0.89%)
Feb 17, 2005 28.04 28.07 27.82 27.91 380,639 -0.11(-0.40%)
Feb 16, 2005 27.88 28.02 27.70 28.02 337,110 +0.20(+0.71%)
Feb 15, 2005 27.69 27.84 27.68 27.83 351,942 +0.14(+0.52%)
Feb 14, 2005 27.71 27.79 27.48 27.68 598,769 +0.05(+0.18%)
Feb 11, 2005 27.60 27.66 27.21 27.63 535,249 +0.45(+1.67%)
Feb 10, 2005 27.01 27.25 26.87 27.18 324,051 +0.12(+0.46%)
Feb 09, 2005 26.93 27.14 26.83 27.06 263,594 +0.10(+0.37%)
Feb 08, 2005 26.83 26.98 26.81 26.96 144,775 +0.17(+0.65%)
Feb 07, 2005 26.98 27.14 26.78 26.78 219,903 -0.20(-0.76%)
Feb 04, 2005 26.62 26.99 26.54 26.99 696,791 +0.50(+1.87%)
Feb 03, 2005 26.32 26.62 26.21 26.49 703,885 +0.19(+0.73%)
Feb 02, 2005 26.29 26.33 26.16 26.30 533,798 +0.14(+0.55%)
Feb 01, 2005 25.96 26.26 25.89 26.16 498,813 +0.12(+0.45%)
Jan 31, 2005 26.33 26.49 25.76 26.04 566,687 -0.34(-1.29%)
Jan 28, 2005 26.31 26.43 26.01 26.38 588,129 +0.17(+0.64%)
Jan 27, 2005 26.45 26.61 25.98 26.21 687,279 -0.29(-1.08%)
Jan 26, 2005 26.69 26.81 26.37 26.50 425,942 -0.10(-0.37%)
Jan 25, 2005 26.94 27.17 26.59 26.60 818,351 -0.43(-1.58%)
Jan 24, 2005 27.22 27.38 26.92 27.03 488,011 -0.19(-0.68%)
Jan 21, 2005 27.20 27.49 26.90 27.21 459,959 +0.09(+0.34%)
Jan 20, 2005 27.60 27.60 27.10 27.12 489,785 -0.42(-1.51%)
Jan 19, 2005 27.38 27.81 27.14 27.53 500,748 +0.21(+0.77%)
Jan 18, 2005 27.04 27.34 26.73 27.32 305,350 +0.29(+1.06%)
Jan 14, 2005 26.92 27.20 26.83 27.04 321,472 +0.20(+0.74%)
Jan 13, 2005 26.61 27.25 26.61 26.84 525,576 +0.19(+0.70%)
Jan 12, 2005 26.73 26.84 26.24 26.65 468,988 -0.08(-0.30%)
Jan 11, 2005 26.99 27.09 26.61 26.73 439,646 -0.25(-0.94%)
Jan 10, 2005 27.04 27.16 26.76 26.99 642,299 +0.22(+0.83%)
Jan 07, 2005 27.04 27.17 26.69 26.76 344,848 -0.12(-0.44%)
Jan 06, 2005 26.61 27.01 26.61 26.88 457,219 +0.21(+0.79%)
Jan 05, 2005 27.83 27.84 26.55 26.67 1,035,514 -1.16(-4.17%)
Jan 04, 2005 28.16 28.36 27.76 27.83 468,504 -0.26(-0.93%)
Jan 03, 2005 28.22 28.52 27.74 28.09 840,760 -0.46(-1.61%)
Dec 31, 2004 28.99 29.00 28.49 28.55 1,073,078 -0.46(-1.58%)
Dec 30, 2004 29.15 29.15 28.77 29.01 365,323 -0.08(-0.28%)
Dec 29, 2004 29.06 29.16 28.93 29.09 277,781 -0.06(-0.21%)
Dec 28, 2004 29.00 29.15 28.92 29.15 435,454 +0.16(+0.53%)
Dec 27, 2004 28.97 29.05 28.83 29.00 561,366 +0.02(+0.06%)
Dec 23, 2004 28.89 29.03 28.66 28.98 617,793 +0.09(+0.32%)
Dec 22, 2004 28.71 28.99 28.64 28.89 325,341 +0.19(+0.65%)
Dec 21, 2004 28.36 28.76 28.36 28.70 431,907 +0.21(+0.74%)
Dec 20, 2004 28.53 28.61 28.20 28.49 240,539 -0.04(-0.13%)
Dec 17, 2004 28.30 28.58 27.92 28.53 680,508 +0.17(+0.59%)
Dec 16, 2004 28.56 28.81 28.36 28.36 493,493 -0.33(-1.15%)
Dec 15, 2004 28.47 28.70 28.27 28.69 616,987 +0.06(+0.22%)
Dec 14, 2004 28.56 28.77 28.38 28.63 437,227 -0.06(-0.22%)
Dec 13, 2004 28.84 28.85 28.55 28.69 469,955 -0.06(-0.22%)
Dec 10, 2004 28.38 28.75 28.28 28.75 364,195 +0.22(+0.76%)
Dec 09, 2004 28.60 28.60 28.25 28.53 449,641 -0.07(-0.24%)
Dec 08, 2004 28.44 28.69 28.28 28.60 384,670 +0.26(+0.92%)
Dec 07, 2004 28.56 28.68 28.34 28.34 477,371 -0.35(-1.21%)
Dec 06, 2004 28.46 28.84 28.32 28.69 529,445 +0.23(+0.81%)
Dec 03, 2004 27.97 28.48 27.94 28.46 623,920 +0.50(+1.77%)
Dec 02, 2004 27.77 28.02 27.51 27.96 796,908 +0.29(+1.05%)
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.