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, 2018 17.84 18.03 17.70 18.02 1,285,798 +0.17(+0.97%)
May 30, 2018 17.26 17.86 17.19 17.85 808,802 +0.60(+3.49%)
May 29, 2018 16.92 17.28 16.78 17.24 588,313 +0.24(+1.39%)
May 25, 2018 17.01 17.01 17.01 0 +0.26(+1.52%)
May 24, 2018 16.74 16.84 16.61 16.75 587,005 -0.06(-0.38%)
May 23, 2018 16.35 16.82 16.33 16.82 635,472 +0.48(+2.96%)
May 22, 2018 16.31 16.46 16.24 16.33 598,622 +0.05(+0.28%)
May 21, 2018 16.08 16.35 15.89 16.29 1,069,605 +0.33(+2.06%)
May 18, 2018 16.06 16.11 15.95 15.96 538,192 -0.04(-0.23%)
May 17, 2018 16.11 16.31 15.94 16.00 561,073 -0.14(-0.85%)
May 16, 2018 16.37 16.42 16.10 16.13 580,163 -0.19(-1.17%)
May 15, 2018 16.41 16.60 16.28 16.32 677,697 -0.16(-0.99%)
May 14, 2018 16.62 16.67 16.41 16.49 375,090 -0.15(-0.88%)
May 11, 2018 16.82 16.87 16.62 16.63 408,555 -0.15(-0.92%)
May 10, 2018 16.65 16.87 16.63 16.79 462,963 +0.15(+0.93%)
May 09, 2018 16.65 16.74 16.54 16.63 513,592 -0.02(-0.11%)
May 08, 2018 16.78 16.79 16.57 16.65 863,431 -0.12(-0.71%)
May 07, 2018 16.70 16.80 16.63 16.77 790,744 +0.15(+0.93%)
May 04, 2018 16.47 16.70 16.44 16.62 538,464 +0.12(+0.72%)
May 03, 2018 15.82 16.50 15.82 16.50 1,137,395 +0.69(+4.38%)
May 02, 2018 15.79 15.90 15.50 15.80 638,823 -0.07(-0.46%)
May 01, 2018 15.64 15.95 15.59 15.88 642,302 +0.23(+1.46%)
Apr 30, 2018 15.87 15.91 15.65 15.65 598,221 -0.15(-0.98%)
Apr 27, 2018 15.50 15.84 15.44 15.80 741,364 +0.33(+2.12%)
Apr 26, 2018 15.10 15.64 15.06 15.48 852,143 +0.40(+2.66%)
Apr 25, 2018 15.24 15.33 14.96 15.08 890,479 -0.18(-1.19%)
Apr 24, 2018 15.28 15.36 15.10 15.26 587,579 +0.03(+0.18%)
Apr 23, 2018 15.25 15.28 15.10 15.23 361,138 +0.01(+0.06%)
Apr 20, 2018 15.43 15.49 15.17 15.22 409,616 -0.23(-1.48%)
Apr 19, 2018 15.55 15.62 15.23 15.45 418,384 -0.13(-0.82%)
Apr 18, 2018 15.60 15.72 15.57 15.58 398,504 -0.03(-0.17%)
Apr 17, 2018 15.56 15.73 15.45 15.60 429,518 +0.06(+0.41%)
Apr 16, 2018 15.36 15.59 15.26 15.54 688,975 +0.17(+1.13%)
Apr 13, 2018 15.40 15.41 15.18 15.37 768,150 +0.03(+0.18%)
Apr 12, 2018 15.49 15.49 15.23 15.34 511,675 -0.15(-0.94%)
Apr 11, 2018 15.38 15.57 15.36 15.49 418,842 +0.05(+0.29%)
Apr 10, 2018 15.46 15.49 15.31 15.44 478,405 +0.09(+0.59%)
Apr 09, 2018 15.50 15.56 15.30 15.35 696,746 -0.14(-0.88%)
Apr 06, 2018 15.34 15.60 15.34 15.49 920,745 +0.11(+0.71%)
Apr 05, 2018 15.49 15.49 15.10 15.38 431,547 -0.01(-0.06%)
Apr 04, 2018 15.20 15.62 15.20 15.39 638,367 +0.05(+0.30%)
Apr 03, 2018 14.95 15.42 14.90 15.34 909,621 +0.43(+2.87%)
Apr 02, 2018 15.03 15.33 14.79 14.91 807,918 -0.14(-0.91%)
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%)
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.