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, 2012 27.10 27.41 26.85 27.24 966,753 +0.13(+0.48%)
May 30, 2012 27.53 27.53 27.04 27.11 998,390 -0.54(-1.95%)
May 29, 2012 27.36 27.71 27.03 27.65 1,129,591 +0.51(+1.88%)
May 25, 2012 27.41 27.53 27.08 27.14 418,436 -0.22(-0.80%)
May 24, 2012 27.22 27.50 26.96 27.36 438,592 +0.13(+0.48%)
May 23, 2012 26.90 27.25 26.65 27.23 506,148 +0.22(+0.81%)
May 22, 2012 27.18 27.28 26.81 27.01 793,900 -0.16(-0.59%)
May 21, 2012 26.75 27.33 26.60 27.17 739,454 +0.44(+1.65%)
May 18, 2012 27.37 27.42 26.68 26.73 686,986 -0.62(-2.27%)
May 17, 2012 28.19 28.22 27.27 27.35 1,432,091 -0.80(-2.84%)
May 16, 2012 28.32 28.37 28.09 28.15 942,911 -0.16(-0.57%)
May 15, 2012 28.49 28.53 28.15 28.31 928,925 -0.26(-0.91%)
May 14, 2012 28.63 28.79 28.45 28.57 821,101 -0.37(-1.28%)
May 11, 2012 28.68 29.17 28.65 28.94 670,601 +0.10(+0.35%)
May 10, 2012 29.12 29.17 28.74 28.84 677,025 -0.10(-0.35%)
May 09, 2012 28.65 29.18 28.61 28.94 917,944 -0.01(-0.03%)
May 08, 2012 28.65 28.97 28.65 28.95 597,036 +0.10(+0.35%)
May 07, 2012 28.70 28.96 28.64 28.85 431,634 +0.05(+0.17%)
May 04, 2012 28.76 28.83 28.61 28.80 626,231 -0.16(-0.55%)
May 03, 2012 29.00 29.05 28.82 28.96 798,737 -0.02(-0.07%)
May 02, 2012 28.88 29.19 28.63 28.98 559,772 -0.03(-0.10%)
May 01, 2012 28.67 29.37 28.60 29.01 586,079 +0.29(+1.01%)
Apr 30, 2012 28.70 28.83 28.37 28.72 573,856 -0.06(-0.21%)
Apr 27, 2012 28.66 28.84 28.29 28.78 909,242 +0.29(+1.02%)
Apr 26, 2012 28.59 28.75 28.17 28.49 944,877 -0.21(-0.73%)
Apr 25, 2012 28.71 28.87 28.58 28.70 1,320,258 +0.22(+0.77%)
Apr 24, 2012 28.28 28.70 28.28 28.48 1,078,633 +0.21(+0.74%)
Apr 23, 2012 28.22 28.33 28.00 28.27 590,377 -0.26(-0.91%)
Apr 20, 2012 28.27 28.67 28.24 28.53 817,750 +0.41(+1.46%)
Apr 19, 2012 27.98 28.35 27.82 28.12 1,252,607 +0.10(+0.36%)
Apr 18, 2012 28.29 28.33 27.96 28.02 639,527 -0.43(-1.51%)
Apr 17, 2012 28.19 28.60 27.96 28.45 797,327 +0.49(+1.75%)
Apr 16, 2012 27.60 28.13 27.57 27.96 621,844 +0.56(+2.04%)
Apr 13, 2012 27.57 27.59 27.32 27.40 802,812 -0.22(-0.80%)
Apr 12, 2012 27.04 27.63 26.98 27.62 941,840 +0.51(+1.88%)
Apr 11, 2012 27.21 27.23 26.96 27.11 926,338 +0.16(+0.59%)
Apr 10, 2012 27.57 27.72 26.92 26.95 910,965 -0.58(-2.11%)
Apr 09, 2012 27.52 27.69 27.42 27.53 432,665 -0.33(-1.18%)
Apr 05, 2012 28.13 28.25 27.75 27.86 400,268 -0.38(-1.35%)
Apr 04, 2012 28.14 28.47 27.96 28.24 883,617 -0.15(-0.53%)
Apr 03, 2012 28.35 28.56 28.30 28.39 1,180,235 +0.05(+0.18%)
Apr 02, 2012 28.47 28.47 28.25 28.34 1,221,832 -0.48(-1.67%)
Mar 30, 2012 28.97 29.10 28.77 28.82 1,337,198 +0.03(+0.10%)
Mar 29, 2012 28.47 28.93 28.31 28.79 638,288 +0.19(+0.66%)
Mar 28, 2012 28.64 28.69 28.38 28.60 644,260 -0.04(-0.14%)
Mar 27, 2012 28.56 28.77 28.44 28.64 691,310 +0.11(+0.39%)
Mar 26, 2012 28.62 28.72 28.37 28.53 479,280 +0.19(+0.67%)
Mar 23, 2012 28.35 28.53 28.10 28.34 466,704 +0.06(+0.21%)
Mar 22, 2012 28.60 28.60 28.12 28.28 504,214 -0.43(-1.50%)
Mar 21, 2012 29.15 29.19 28.71 28.71 626,150 -0.42(-1.44%)
Mar 20, 2012 29.18 29.33 29.04 29.13 506,312 -0.14(-0.48%)
Mar 19, 2012 28.78 29.44 28.70 29.27 746,984 +0.46(+1.60%)
Mar 16, 2012 28.49 28.87 28.47 28.81 800,189 +0.23(+0.80%)
Mar 15, 2012 28.95 28.95 28.47 28.58 938,796 -0.33(-1.14%)
Mar 14, 2012 29.15 29.32 28.77 28.91 736,206 -0.22(-0.76%)
Mar 13, 2012 28.41 29.17 28.41 29.13 918,736 +0.82(+2.90%)
Mar 12, 2012 28.17 28.46 28.17 28.31 422,033 +0.11(+0.39%)
Mar 09, 2012 28.18 28.50 28.02 28.20 674,500 +0.09(+0.32%)
Mar 08, 2012 28.37 28.42 27.96 28.11 737,350 -0.11(-0.39%)
Mar 07, 2012 28.58 28.69 28.06 28.22 650,534 -0.22(-0.77%)
Mar 06, 2012 28.31 28.77 28.31 28.44 1,160,422 -0.09(-0.32%)
Mar 05, 2012 28.36 28.69 28.27 28.53 622,886 +0.20(+0.71%)
Mar 02, 2012 28.67 28.78 28.29 28.33 672,754 -0.29(-1.01%)
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.