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 (%)
May 31, 2006 26.63 26.74 26.30 26.60 596,835 +0.06(+0.23%)
May 30, 2006 26.94 26.94 26.53 26.54 743,383 -0.47(-1.72%)
May 26, 2006 26.83 27.05 26.75 27.00 644,556 +0.17(+0.65%)
May 25, 2006 26.76 26.99 26.65 26.83 518,321 +0.17(+0.63%)
May 24, 2006 26.35 26.76 26.16 26.66 704,368 +0.25(+0.94%)
May 23, 2006 26.92 26.95 26.41 26.41 374,996 -0.49(-1.82%)
May 22, 2006 27.03 27.05 26.63 26.90 432,874 -0.27(-1.00%)
May 19, 2006 27.32 27.52 26.94 27.17 357,424 -0.06(-0.20%)
May 18, 2006 27.41 27.65 27.08 27.23 335,336 -0.09(-0.32%)
May 17, 2006 27.64 27.70 27.25 27.32 454,800 -0.32(-1.17%)
May 16, 2006 27.76 27.88 27.60 27.64 353,877 -0.17(-0.62%)
May 15, 2006 27.32 27.84 27.15 27.81 374,674 +0.33(+1.22%)
May 12, 2006 27.70 27.70 27.14 27.48 421,428 -0.23(-0.83%)
May 11, 2006 28.25 28.28 27.61 27.71 327,759 -0.61(-2.15%)
May 10, 2006 28.29 28.43 28.10 28.32 380,478 -0.13(-0.46%)
May 09, 2006 28.50 28.63 28.35 28.45 298,417 -0.06(-0.22%)
May 08, 2006 28.03 28.63 28.02 28.51 776,111 +0.42(+1.48%)
May 05, 2006 27.91 28.27 27.84 28.09 682,281 +0.40(+1.46%)
May 04, 2006 27.54 27.74 27.23 27.69 555,724 +0.15(+0.54%)
May 03, 2006 27.57 27.77 27.32 27.54 554,756 -0.03(-0.11%)
May 02, 2006 27.48 27.57 26.89 27.57 872,359 +0.00(+0.00%)
May 01, 2006 28.04 28.19 27.49 27.57 379,833 -0.48(-1.70%)
Apr 28, 2006 27.79 28.22 27.76 28.05 343,720 +0.20(+0.71%)
Apr 27, 2006 27.45 28.05 27.27 27.85 280,522 +0.24(+0.88%)
Apr 26, 2006 27.86 28.01 27.60 27.61 403,532 -0.11(-0.38%)
Apr 25, 2006 27.86 27.86 27.57 27.71 327,920 -0.15(-0.53%)
Apr 24, 2006 27.97 28.00 27.73 27.86 289,711 -0.20(-0.71%)
Apr 21, 2006 28.06 28.19 27.95 28.06 492,687 +0.07(+0.24%)
Apr 20, 2006 27.99 28.01 27.58 27.99 608,120 +0.05(+0.18%)
Apr 19, 2006 27.47 27.94 27.42 27.94 814,804 +0.48(+1.74%)
Apr 18, 2006 26.96 27.63 26.91 27.47 858,333 +0.58(+2.15%)
Apr 17, 2006 26.98 27.17 26.89 26.89 502,038 -0.09(-0.32%)
Apr 13, 2006 27.27 27.24 26.89 26.98 613,118 -0.29(-1.07%)
Apr 12, 2006 27.20 27.35 27.16 27.27 624,403 +0.04(+0.14%)
Apr 11, 2006 27.48 27.48 27.23 27.23 945,714 -0.17(-0.63%)
Apr 10, 2006 27.52 27.53 27.34 27.40 840,115 -0.19(-0.67%)
Apr 07, 2006 27.92 27.94 27.54 27.59 473,985 -0.40(-1.44%)
Apr 06, 2006 28.20 28.22 27.95 27.99 571,685 -0.21(-0.75%)
Apr 05, 2006 28.36 28.44 28.12 28.20 1,192,864 -0.11(-0.39%)
Apr 04, 2006 28.47 28.91 28.28 28.32 839,954 -0.63(-2.19%)
Apr 03, 2006 29.33 29.48 28.89 28.95 965,867 -0.82(-2.77%)
Mar 31, 2006 29.56 29.89 29.31 29.77 553,789 +0.16(+0.54%)
Mar 30, 2006 29.90 29.90 29.48 29.61 802,390 -0.29(-0.95%)
Mar 29, 2006 28.84 30.00 28.84 29.90 759,022 +0.51(+1.75%)
Mar 28, 2006 29.13 29.62 29.01 29.38 409,014 +0.26(+0.89%)
Mar 27, 2006 29.12 29.21 28.90 29.12 452,866 +0.03(+0.11%)
Mar 24, 2006 29.18 29.32 29.00 29.09 582,003 -0.04(-0.13%)
Mar 23, 2006 29.13 29.23 29.00 29.13 513,968 -0.08(-0.28%)
Mar 22, 2006 29.06 29.28 28.95 29.21 493,009 +0.14(+0.49%)
Mar 21, 2006 29.39 29.49 29.00 29.07 866,394 -0.39(-1.33%)
Mar 20, 2006 29.69 29.70 29.17 29.46 404,661 -0.29(-0.98%)
Mar 17, 2006 29.68 29.80 29.44 29.75 714,203 +0.15(+0.50%)
Mar 16, 2006 29.44 29.99 29.41 29.60 419,654 +0.16(+0.53%)
Mar 15, 2006 29.11 29.54 29.11 29.44 414,173 +0.35(+1.22%)
Mar 14, 2006 29.05 29.20 28.90 29.09 751,283 +0.04(+0.13%)
Mar 13, 2006 29.15 29.31 28.84 29.05 679,540 -0.02(-0.09%)
Mar 10, 2006 28.84 29.12 28.78 29.08 931,849 +0.46(+1.60%)
Mar 09, 2006 28.22 28.75 28.07 28.62 501,715 +0.46(+1.63%)
Mar 08, 2006 28.01 28.16 27.76 28.16 393,376 +0.07(+0.24%)
Mar 07, 2006 28.28 28.33 28.07 28.09 636,334 -0.36(-1.26%)
Mar 06, 2006 28.32 28.66 28.25 28.45 773,370 +0.65(+2.34%)
Mar 03, 2006 27.79 27.85 27.66 27.80 342,108 -0.10(-0.36%)
Mar 02, 2006 28.09 28.09 27.78 27.90 730,325 -0.26(-0.93%)
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.