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 (%)
Jun 30, 2021 16.94 17.21 16.81 17.15 1,112,237 +0.15(+0.88%)
Jun 29, 2021 16.56 17.02 16.45 17.00 1,281,722 +0.40(+2.41%)
Jun 28, 2021 17.06 17.09 16.07 16.60 1,141,549 -0.51(-2.98%)
Jun 25, 2021 16.76 17.11 16.71 17.11 1,446,224 +0.48(+2.89%)
Jun 24, 2021 16.88 16.88 16.44 16.63 677,141 -0.26(-1.54%)
Jun 23, 2021 16.96 17.09 16.82 16.89 561,156 -0.11(-0.65%)
Jun 22, 2021 17.22 17.22 16.85 17.00 722,801 +0.06(+0.35%)
Jun 21, 2021 16.58 17.15 16.37 16.94 589,165 +0.47(+2.85%)
Jun 18, 2021 16.50 16.74 16.41 16.47 1,278,219 -0.31(-1.85%)
Jun 17, 2021 16.95 16.95 16.47 16.78 826,749 -0.22(-1.29%)
Jun 16, 2021 17.74 17.78 16.98 17.00 868,604 -0.80(-4.49%)
Jun 15, 2021 17.78 17.84 17.64 17.80 481,359 -0.04(-0.22%)
Jun 14, 2021 17.93 17.94 17.65 17.84 654,631 -0.09(-0.50%)
Jun 11, 2021 17.82 17.95 17.75 17.93 958,113 +0.03(+0.17%)
Jun 10, 2021 17.74 17.91 17.66 17.90 1,054,656 +0.16(+0.90%)
Jun 09, 2021 17.77 17.91 17.69 17.74 784,919 +0.03(+0.17%)
Jun 08, 2021 17.68 17.86 17.50 17.71 538,599 +0.01(+0.06%)
Jun 07, 2021 17.40 17.82 17.40 17.70 413,423 +0.31(+1.78%)
Jun 04, 2021 17.62 17.78 17.37 17.39 371,032 -0.22(-1.25%)
Jun 03, 2021 17.68 17.80 17.52 17.61 372,437 -0.20(-1.12%)
Jun 02, 2021 17.80 17.85 17.57 17.81 541,391 +0.07(+0.39%)
Jun 01, 2021 17.09 17.81 17.00 17.74 779,232 +0.67(+3.93%)
May 28, 2021 17.11 17.13 16.92 17.07 518,316 +0.11(+0.65%)
May 27, 2021 16.95 17.09 16.81 16.96 1,874,406 +0.15(+0.89%)
May 26, 2021 16.70 16.91 16.55 16.81 841,634 +0.13(+0.78%)
May 25, 2021 17.23 17.28 16.59 16.68 772,622 -0.56(-3.25%)
May 24, 2021 16.93 17.40 16.87 17.24 1,073,570 +0.29(+1.71%)
May 21, 2021 16.95 17.10 16.76 16.95 470,104 +0.12(+0.71%)
May 20, 2021 16.60 16.88 16.36 16.83 491,262 +0.15(+0.90%)
May 19, 2021 16.57 16.70 16.34 16.68 377,337 -0.08(-0.48%)
May 18, 2021 16.66 16.98 16.46 16.76 315,620 +0.03(+0.18%)
May 17, 2021 16.73 16.86 16.49 16.73 359,177 -0.12(-0.71%)
May 14, 2021 16.72 16.90 16.42 16.85 461,099 +0.14(+0.84%)
May 13, 2021 16.20 16.84 16.10 16.71 761,088 +0.50(+3.08%)
May 12, 2021 16.82 16.97 16.06 16.21 1,243,437 -0.67(-3.97%)
May 11, 2021 16.85 16.89 16.51 16.88 665,510 -0.11(-0.65%)
May 10, 2021 16.94 17.30 16.85 16.99 443,790 +0.10(+0.59%)
May 07, 2021 17.32 17.32 16.69 16.89 730,998 -0.35(-2.03%)
May 06, 2021 16.81 17.35 16.55 17.24 1,481,535 +0.78(+4.74%)
May 05, 2021 16.51 16.99 16.01 16.46 638,617 -0.43(-2.55%)
May 04, 2021 16.50 17.01 16.50 16.89 538,488 +0.31(+1.87%)
May 03, 2021 16.98 17.32 16.53 16.58 978,810 +0.22(+1.34%)
Apr 30, 2021 16.59 16.63 16.35 16.36 597,300 -0.29(-1.74%)
Apr 29, 2021 16.59 16.88 16.50 16.65 529,308 +0.18(+1.09%)
Apr 28, 2021 16.49 16.59 16.26 16.47 663,541 +0.06(+0.37%)
Apr 27, 2021 16.36 16.44 16.14 16.41 441,160 +0.14(+0.86%)
Apr 26, 2021 16.26 16.52 16.09 16.27 499,419 +0.18(+1.12%)
Apr 23, 2021 16.01 16.20 15.96 16.09 464,200 +0.04(+0.25%)
Apr 22, 2021 16.59 16.59 16.02 16.05 738,716 -0.44(-2.67%)
Apr 21, 2021 16.31 16.61 16.26 16.49 288,103 +0.22(+1.35%)
Apr 20, 2021 16.30 16.52 16.09 16.27 459,984 +0.12(+0.74%)
Apr 19, 2021 16.07 16.20 15.89 16.15 354,176 -0.11(-0.68%)
Apr 16, 2021 16.33 16.46 16.12 16.26 426,200 +0.06(+0.37%)
Apr 15, 2021 16.01 16.24 15.86 16.20 903,206 +0.32(+2.02%)
Apr 14, 2021 15.70 16.17 15.70 15.88 198,279 +0.06(+0.38%)
Apr 13, 2021 15.93 15.97 15.77 15.82 329,194 -0.09(-0.57%)
Apr 12, 2021 15.82 15.95 15.55 15.91 462,894 +0.04(+0.25%)
Apr 09, 2021 15.98 16.10 15.84 15.87 248,600 -0.04(-0.25%)
Apr 08, 2021 15.85 16.04 15.66 15.91 352,357 -0.02(-0.13%)
Apr 07, 2021 15.66 15.95 15.42 15.93 401,021 +0.25(+1.59%)
Apr 06, 2021 15.59 15.80 15.51 15.68 301,031 +0.16(+1.03%)
Apr 05, 2021 15.80 15.90 15.28 15.52 600,912 -0.21(-1.34%)
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.