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 (%)
Jul 31, 2017 23.12 23.28 22.96 23.21 598,508 +0.11(+0.46%)
Jul 28, 2017 23.09 23.24 23.02 23.11 552,097 +0.01(+0.04%)
Jul 27, 2017 22.97 23.26 22.95 23.10 593,220 +0.07(+0.31%)
Jul 26, 2017 23.12 23.12 22.93 23.03 367,205 -0.09(-0.38%)
Jul 25, 2017 23.09 23.16 22.84 23.12 1,122,853 +0.09(+0.38%)
Jul 24, 2017 23.06 23.22 22.92 23.03 527,017 -0.04(-0.15%)
Jul 21, 2017 23.51 23.51 22.94 23.06 400,235 -0.22(-0.95%)
Jul 20, 2017 23.58 23.61 23.24 23.28 284,763 -0.25(-1.05%)
Jul 19, 2017 23.41 23.60 23.35 23.53 414,963 +0.17(+0.72%)
Jul 18, 2017 23.52 23.74 23.31 23.36 360,072 -0.24(-1.01%)
Jul 17, 2017 23.62 23.74 23.54 23.60 442,219 -0.03(-0.11%)
Jul 14, 2017 23.78 23.81 23.55 23.63 525,192 +0.00(+0.00%)
Jul 13, 2017 23.20 23.64 23.11 23.63 744,639 +0.49(+2.10%)
Jul 12, 2017 23.16 23.36 22.98 23.14 769,391 +0.19(+0.81%)
Jul 11, 2017 23.20 23.20 22.82 22.96 598,963 -0.25(-1.07%)
Jul 10, 2017 23.68 23.82 23.17 23.20 609,679 -0.49(-2.05%)
Jul 07, 2017 23.58 23.70 23.45 23.69 374,662 +0.11(+0.49%)
Jul 06, 2017 23.99 24.05 23.51 23.58 442,856 -0.49(-2.02%)
Jul 05, 2017 24.39 24.55 24.04 24.06 710,776 -0.32(-1.31%)
Jul 03, 2017 23.99 24.48 23.76 24.38 391,168 +0.55(+2.30%)
Jun 30, 2017 24.06 24.15 23.74 23.83 690,719 -0.11(-0.48%)
Jun 29, 2017 24.14 24.26 23.83 23.95 677,998 -0.29(-1.20%)
Jun 28, 2017 24.30 24.73 24.22 24.24 531,257 -0.02(-0.07%)
Jun 27, 2017 24.39 24.63 24.22 24.25 642,056 -0.18(-0.72%)
Jun 26, 2017 24.66 24.67 24.39 24.43 431,774 -0.15(-0.61%)
Jun 23, 2017 24.53 24.78 24.39 24.58 549,466 +0.05(+0.21%)
Jun 22, 2017 24.52 24.62 24.28 24.53 352,850 +0.03(+0.11%)
Jun 21, 2017 24.65 24.81 24.43 24.50 226,658 -0.15(-0.61%)
Jun 20, 2017 24.68 24.80 24.41 24.65 293,246 -0.04(-0.14%)
Jun 19, 2017 24.78 24.82 24.60 24.68 257,254 -0.09(-0.35%)
Jun 16, 2017 24.68 24.92 24.62 24.77 785,299 -0.08(-0.32%)
Jun 15, 2017 24.58 25.04 24.58 24.85 270,842 +0.11(+0.43%)
Jun 14, 2017 24.89 24.89 24.58 24.75 369,605 +0.03(+0.11%)
Jun 13, 2017 24.66 24.97 24.52 24.72 611,849 +0.04(+0.18%)
Jun 12, 2017 24.31 24.79 24.27 24.68 641,311 +0.42(+1.74%)
Jun 09, 2017 23.75 24.32 23.65 24.25 516,299 +0.51(+2.15%)
Jun 08, 2017 23.80 23.80 23.52 23.74 355,778 -0.02(-0.07%)
Jun 07, 2017 23.91 24.02 23.69 23.76 460,715 -0.17(-0.70%)
Jun 06, 2017 23.72 24.10 23.30 23.93 776,138 +0.18(+0.78%)
Jun 05, 2017 23.59 23.87 23.45 23.74 691,885 +0.06(+0.26%)
Jun 02, 2017 23.69 24.09 23.60 23.68 825,327 +0.15(+0.63%)
Jun 01, 2017 23.38 23.59 23.29 23.53 896,253 +0.17(+0.71%)
May 31, 2017 23.58 23.64 23.20 23.37 764,738 -0.16(-0.67%)
May 30, 2017 23.62 23.68 23.52 23.53 374,394 -0.07(-0.30%)
May 26, 2017 23.89 23.89 23.50 23.60 477,045 -0.26(-1.10%)
May 25, 2017 24.08 24.20 23.81 23.86 353,309 -0.11(-0.44%)
May 24, 2017 23.86 24.21 23.86 23.96 386,130 +0.09(+0.37%)
May 23, 2017 23.74 24.06 23.67 23.88 477,993 +0.25(+1.04%)
May 22, 2017 23.78 23.96 23.53 23.63 488,631 -0.16(-0.66%)
May 19, 2017 23.60 23.93 23.58 23.79 418,730 +0.18(+0.74%)
May 18, 2017 23.36 23.76 23.18 23.61 475,356 +0.27(+1.17%)
May 17, 2017 23.20 23.40 23.20 23.34 768,994 +0.01(+0.04%)
May 16, 2017 23.52 23.53 23.17 23.33 652,096 -0.16(-0.67%)
May 15, 2017 23.47 23.67 23.40 23.49 501,797 +0.09(+0.38%)
May 12, 2017 23.48 23.57 23.31 23.40 617,959 -0.11(-0.45%)
May 11, 2017 23.63 23.67 23.24 23.51 670,374 -0.27(-1.15%)
May 10, 2017 23.28 23.96 22.80 23.78 779,370 +0.27(+1.16%)
May 09, 2017 23.69 23.91 23.40 23.51 535,240 -0.26(-1.11%)
May 08, 2017 24.31 24.40 23.61 23.77 573,339 -0.53(-2.17%)
May 05, 2017 24.17 24.31 24.10 24.30 395,979 +0.18(+0.73%)
May 04, 2017 23.80 24.12 23.53 24.12 530,232 +0.27(+1.14%)
May 03, 2017 24.21 24.21 23.81 23.85 653,126 -0.33(-1.38%)
May 02, 2017 24.20 24.32 24.09 24.18 335,049 -0.03(-0.11%)
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.