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 29, 2018 15.05 15.05 15.05 0 -0.01(-0.06%)
Mar 28, 2018 14.76 15.17 14.71 15.06 932,153 +0.37(+2.51%)
Mar 27, 2018 14.69 14.94 14.40 14.69 896,324 +0.04(+0.25%)
Mar 26, 2018 14.71 14.73 14.28 14.65 767,647 +0.04(+0.25%)
Mar 23, 2018 15.13 15.16 14.59 14.62 948,571 -0.48(-3.16%)
Mar 22, 2018 15.28 15.59 15.08 15.09 896,781 -0.23(-1.47%)
Mar 21, 2018 15.53 15.59 15.26 15.32 662,358 -0.21(-1.33%)
Mar 20, 2018 15.70 15.89 15.44 15.53 674,571 -0.15(-0.98%)
Mar 19, 2018 15.94 15.96 15.57 15.68 661,650 -0.32(-1.97%)
Mar 16, 2018 15.74 16.03 15.69 15.99 1,134,366 +0.27(+1.72%)
Mar 15, 2018 15.77 15.79 15.44 15.72 1,093,670 -0.02(-0.11%)
Mar 14, 2018 15.89 15.89 15.69 15.74 517,407 -0.15(-0.96%)
Mar 13, 2018 15.89 15.99 15.79 15.89 737,795 +0.12(+0.74%)
Mar 12, 2018 15.62 15.86 15.59 15.78 588,333 +0.13(+0.81%)
Mar 09, 2018 15.49 15.66 15.28 15.65 685,086 +0.33(+2.18%)
Mar 08, 2018 15.56 15.56 15.27 15.32 418,002 -0.16(-1.05%)
Mar 07, 2018 15.57 15.48 560,377 +0.18(+1.18%)
Mar 06, 2018 15.25 15.36 15.01 15.30 646,379 +0.04(+0.29%)
Mar 05, 2018 15.17 15.44 15.17 15.26 652,252 +0.03(+0.18%)
Mar 02, 2018 15.27 15.27 15.03 15.23 875,462 -0.15(-1.00%)
Mar 01, 2018 15.19 15.44 15.12 15.38 750,312 +0.17(+1.12%)
Feb 28, 2018 15.58 15.74 15.20 15.21 1,015,917 -0.24(-1.57%)
Feb 27, 2018 16.24 16.35 15.39 15.45 748,185 -0.81(-4.98%)
Feb 26, 2018 16.18 16.31 16.08 16.26 920,383 +0.28(+1.75%)
Feb 23, 2018 15.44 16.00 15.40 15.98 1,126,464 +0.67(+4.35%)
Feb 22, 2018 16.25 16.25 15.30 15.32 2,299,607 -1.19(-7.20%)
Feb 21, 2018 16.76 16.97 16.44 16.51 1,150,391 -0.23(-1.35%)
Feb 20, 2018 16.96 17.14 16.71 16.73 1,010,821 -0.26(-1.54%)
Feb 16, 2018 16.99 16.99 16.99 0 +0.34(+2.06%)
Feb 15, 2018 16.62 16.93 16.62 16.65 924,530 +0.13(+0.76%)
Feb 14, 2018 16.52 16.66 16.36 16.52 633,081 -0.18(-1.08%)
Feb 13, 2018 16.79 16.89 16.56 16.70 644,931 -0.14(-0.86%)
Feb 12, 2018 16.98 17.09 16.32 16.85 961,842 -0.05(-0.32%)
Feb 09, 2018 16.75 17.01 16.43 16.90 571,888 +0.22(+1.30%)
Feb 08, 2018 17.33 17.34 16.68 16.69 843,623 -0.63(-3.64%)
Feb 07, 2018 17.16 17.44 17.11 17.32 1,196,982 +0.07(+0.42%)
Feb 06, 2018 16.79 17.30 16.62 17.25 1,249,231 -0.09(-0.52%)
Feb 05, 2018 17.56 17.77 17.06 17.34 494,386 -0.33(-1.89%)
Feb 02, 2018 17.81 17.84 17.55 17.67 541,656 -0.26(-1.46%)
Feb 01, 2018 18.07 18.31 17.88 17.93 724,413 -0.14(-0.80%)
Jan 31, 2018 18.17 18.19 18.00 18.07 1,331,406 +0.01(+0.05%)
Jan 30, 2018 18.46 18.60 18.06 18.06 995,063 -0.57(-3.04%)
Jan 29, 2018 18.97 18.98 18.63 18.63 508,540 -0.41(-2.18%)
Jan 26, 2018 19.28 19.31 18.93 19.05 204,973 -0.16(-0.84%)
Jan 25, 2018 19.40 19.41 19.06 19.21 503,713 -0.14(-0.70%)
Jan 24, 2018 19.54 19.58 19.21 19.34 606,841 -0.20(-1.01%)
Jan 23, 2018 19.63 19.79 19.50 19.54 698,623 -0.11(-0.55%)
Jan 22, 2018 18.92 19.65 18.92 19.65 1,008,547 +0.66(+3.46%)
Jan 19, 2018 18.73 19.00 18.70 18.99 850,634 +0.23(+1.20%)
Jan 18, 2018 18.66 18.84 18.63 18.77 605,920 +0.00(+0.00%)
Jan 17, 2018 18.68 18.83 18.56 18.77 356,312 +0.17(+0.92%)
Jan 16, 2018 18.79 18.86 18.58 18.60 446,958 -0.08(-0.43%)
Jan 12, 2018 18.68 18.68 18.68 0 -0.13(-0.67%)
Jan 11, 2018 18.88 18.98 18.75 18.80 483,800 -0.04(-0.19%)
Jan 10, 2018 19.02 19.02 18.70 18.84 681,220 -0.25(-1.32%)
Jan 09, 2018 19.33 19.35 19.06 19.09 468,654 -0.26(-1.35%)
Jan 08, 2018 19.22 19.44 19.07 19.35 835,525 +0.12(+0.61%)
Jan 05, 2018 19.15 19.30 19.05 19.24 590,511 +0.15(+0.80%)
Jan 04, 2018 19.39 19.39 19.06 19.08 603,536 -0.34(-1.76%)
Jan 03, 2018 19.58 19.62 19.39 19.42 450,574 -0.09(-0.46%)
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.