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 (%)
Mar 31, 2014 16.60 16.79 16.40 16.59 2,042,508 -0.20(-1.19%)
Mar 28, 2014 16.65 16.84 16.63 16.78 728,023 +0.17(+1.01%)
Mar 27, 2014 16.38 16.64 16.33 16.62 585,403 +0.22(+1.31%)
Mar 26, 2014 16.72 16.72 16.40 16.40 1,168,331 -0.30(-1.82%)
Mar 25, 2014 16.60 16.74 16.48 16.70 972,612 +0.16(+0.96%)
Mar 24, 2014 16.66 16.75 16.23 16.55 1,974,047 -0.07(-0.43%)
Mar 21, 2014 16.58 16.78 16.55 16.62 2,341,884 +0.06(+0.39%)
Mar 20, 2014 16.70 16.71 16.45 16.55 1,019,050 -0.19(-1.14%)
Mar 19, 2014 17.06 17.22 16.71 16.74 1,190,660 -0.29(-1.69%)
Mar 18, 2014 16.94 17.07 16.86 17.03 1,187,937 +0.06(+0.38%)
Mar 17, 2014 17.02 17.15 16.92 16.97 1,612,573 -0.03(-0.19%)
Mar 14, 2014 17.02 17.23 16.97 17.00 660,450 -0.04(-0.23%)
Mar 13, 2014 17.09 17.17 16.96 17.04 781,158 -0.02(-0.14%)
Mar 12, 2014 16.95 17.14 16.91 17.06 1,038,023 +0.09(+0.52%)
Mar 11, 2014 16.96 17.22 16.91 16.98 752,403 +0.02(+0.14%)
Mar 10, 2014 17.07 17.15 16.94 16.95 1,338,182 -0.15(-0.89%)
Mar 07, 2014 17.55 17.57 17.07 17.10 1,929,124 -0.52(-2.94%)
Mar 06, 2014 17.83 17.83 17.59 17.62 752,474 -0.21(-1.16%)
Mar 05, 2014 17.81 18.00 17.61 17.83 1,772,284 +0.07(+0.40%)
Mar 04, 2014 17.74 17.89 17.55 17.76 2,309,770 +0.12(+0.68%)
Mar 03, 2014 17.57 18.53 17.50 17.64 3,377,777 -0.11(-0.63%)
Feb 28, 2014 17.39 17.81 17.33 17.75 2,189,764 +0.32(+1.83%)
Feb 27, 2014 17.48 17.63 17.30 17.43 1,541,231 -0.11(-0.64%)
Feb 26, 2014 17.69 17.89 17.25 17.54 6,185,595 -0.46(-2.57%)
Feb 25, 2014 17.91 18.25 17.87 18.01 2,763,453 +0.14(+0.76%)
Feb 24, 2014 17.57 18.28 17.43 17.87 4,543,465 +0.44(+2.52%)
Feb 21, 2014 17.18 17.47 17.07 17.43 1,174,417 +0.26(+1.53%)
Feb 20, 2014 17.14 17.23 16.99 17.17 908,278 +0.08(+0.47%)
Feb 19, 2014 16.99 17.12 16.95 17.09 1,062,882 +0.10(+0.56%)
Feb 18, 2014 17.18 17.27 16.99 16.99 965,057 -0.20(-1.16%)
Feb 14, 2014 17.10 17.19 17.19 17.19 540,015 +0.04(+0.23%)
Feb 13, 2014 16.87 17.18 16.86 17.15 1,030,087 +0.18(+1.08%)
Feb 12, 2014 16.74 16.97 16.69 16.97 703,543 +0.26(+1.53%)
Feb 11, 2014 16.67 16.79 16.63 16.71 654,552 +0.00(+0.00%)
Feb 10, 2014 16.56 16.73 16.44 16.71 653,381 +0.18(+1.06%)
Feb 07, 2014 16.52 16.64 16.40 16.54 1,168,650 +0.03(+0.19%)
Feb 06, 2014 16.56 16.66 16.49 16.51 825,952 -0.02(-0.10%)
Feb 05, 2014 16.56 16.67 16.47 16.52 1,770,630 -0.05(-0.29%)
Feb 04, 2014 16.09 16.60 15.96 16.57 2,602,460 +0.49(+3.08%)
Feb 03, 2014 16.14 16.14 15.96 16.07 2,708,537 -0.06(-0.40%)
Jan 31, 2014 15.90 16.19 15.84 16.14 1,235,198 +0.10(+0.65%)
Jan 30, 2014 16.05 16.16 15.99 16.03 1,082,569 +0.10(+0.60%)
Jan 29, 2014 15.77 15.97 15.76 15.94 3,536,498 +0.03(+0.20%)
Jan 28, 2014 15.86 15.94 15.84 15.91 1,169,792 +0.09(+0.55%)
Jan 27, 2014 15.96 16.00 15.77 15.82 1,330,310 -0.06(-0.40%)
Jan 24, 2014 15.90 15.95 15.86 15.88 988,188 -0.09(-0.55%)
Jan 23, 2014 16.02 16.06 15.93 15.97 883,754 -0.02(-0.15%)
Jan 22, 2014 16.08 16.10 15.94 15.99 814,884 -0.05(-0.30%)
Jan 21, 2014 16.07 16.18 15.99 16.04 949,483 +0.03(+0.20%)
Jan 17, 2014 16.03 16.01 16.01 16.01 1,297,517 -0.06(-0.35%)
Jan 16, 2014 15.99 16.07 15.87 16.07 2,481,788 -0.14(-0.84%)
Jan 15, 2014 16.21 16.32 16.10 16.20 907,330 -0.01(-0.05%)
Jan 14, 2014 16.16 16.47 16.16 16.21 920,141 +0.01(+0.05%)
Jan 13, 2014 16.41 16.47 16.12 16.20 1,353,126 -0.27(-1.65%)
Jan 10, 2014 16.76 16.78 16.43 16.47 1,279,893 -0.18(-1.05%)
Jan 09, 2014 16.78 16.85 16.39 16.65 1,016,992 -0.08(-0.48%)
Jan 08, 2014 17.27 17.28 16.45 16.73 2,678,202 -0.62(-3.59%)
Jan 07, 2014 17.14 17.42 17.04 17.35 782,797 +0.20(+1.16%)
Jan 06, 2014 17.27 17.42 17.14 17.15 1,367,126 -0.11(-0.65%)
Jan 03, 2014 17.10 17.39 16.99 17.26 731,031 +0.21(+1.22%)
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.