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, 2020 18.51 18.82 17.82 18.47 2,128,983 -0.45(-2.37%)
Feb 27, 2020 18.71 19.95 18.64 18.92 1,570,754 -0.57(-2.95%)
Feb 26, 2020 19.81 19.93 19.46 19.49 709,782 -0.40(-2.01%)
Feb 25, 2020 20.55 20.55 19.75 19.89 750,060 -0.69(-3.36%)
Feb 24, 2020 20.68 20.80 20.16 20.58 917,468 -0.32(-1.54%)
Feb 21, 2020 21.00 21.00 20.53 20.90 3,162,644 -0.12(-0.56%)
Feb 20, 2020 20.74 21.05 20.58 21.02 528,226 +0.22(+1.08%)
Feb 19, 2020 21.31 21.31 20.66 20.79 916,647 -0.50(-2.33%)
Feb 18, 2020 21.48 21.55 21.12 21.29 456,799 -0.22(-1.04%)
Feb 14, 2020 21.56 21.56 20.95 21.51 907,356 +0.02(+0.09%)
Feb 13, 2020 21.16 21.50 21.12 21.49 547,859 +0.27(+1.28%)
Feb 12, 2020 21.28 21.29 20.88 21.22 727,907 +0.06(+0.28%)
Feb 11, 2020 20.82 21.20 20.82 21.16 611,396 +0.42(+2.02%)
Feb 10, 2020 20.88 20.97 20.61 20.75 620,742 -0.07(-0.33%)
Feb 07, 2020 21.20 21.23 20.75 20.81 445,816 -0.37(-1.75%)
Feb 06, 2020 21.45 21.52 21.16 21.18 446,436 -0.18(-0.87%)
Feb 05, 2020 21.55 21.60 21.24 21.37 536,649 -0.06(-0.27%)
Feb 04, 2020 21.48 21.59 21.32 21.43 396,972 +0.09(+0.41%)
Feb 03, 2020 21.37 21.69 21.21 21.34 648,195 -0.03(-0.14%)
Jan 31, 2020 22.05 22.20 21.34 21.37 691,231 -0.78(-3.51%)
Jan 30, 2020 22.00 22.20 21.89 22.15 442,781 +0.12(+0.53%)
Jan 29, 2020 22.15 22.24 21.95 22.03 608,570 -0.05(-0.22%)
Jan 28, 2020 22.26 22.33 21.97 22.08 461,388 -0.12(-0.53%)
Jan 27, 2020 22.25 22.33 22.13 22.20 428,694 -0.23(-1.04%)
Jan 24, 2020 22.64 22.74 22.27 22.43 556,499 -0.20(-0.90%)
Jan 23, 2020 22.62 22.74 22.52 22.63 460,012 -0.08(-0.34%)
Jan 22, 2020 23.04 23.11 22.57 22.71 454,758 -0.18(-0.81%)
Jan 21, 2020 22.97 23.13 22.81 22.90 648,540 -0.03(-0.13%)
Jan 17, 2020 23.07 23.25 22.90 22.93 506,861 -0.09(-0.38%)
Jan 16, 2020 22.88 23.06 22.88 23.01 356,140 +0.20(+0.90%)
Jan 15, 2020 22.54 22.93 22.51 22.81 356,528 +0.30(+1.34%)
Jan 14, 2020 22.77 22.77 22.43 22.51 376,243 -0.21(-0.94%)
Jan 13, 2020 22.13 22.74 22.03 22.72 639,254 +0.66(+3.00%)
Jan 10, 2020 22.07 22.19 21.87 22.06 409,641 -0.01(-0.04%)
Jan 09, 2020 21.99 22.20 21.91 22.07 420,827 +0.08(+0.35%)
Jan 08, 2020 22.20 22.24 21.91 21.99 477,993 -0.15(-0.66%)
Jan 07, 2020 22.22 22.59 21.95 22.14 491,633 -0.60(-2.65%)
Jan 06, 2020 22.61 22.91 22.25 22.74 551,450 +0.57(+2.59%)
Jan 03, 2020 21.80 22.22 21.80 22.17 373,980 +0.21(+0.98%)
Jan 02, 2020 22.40 22.47 21.73 21.95 716,251 -0.36(-1.61%)
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%)
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.