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 (%)
Aug 31, 2007 25.07 26.18 25.07 25.90 1,069,853 +0.84(+3.34%)
Aug 30, 2007 24.98 25.28 24.68 25.07 663,257 +0.08(+0.32%)
Aug 29, 2007 24.68 25.02 24.61 24.98 728,229 +0.40(+1.64%)
Aug 28, 2007 25.06 25.08 24.57 24.58 707,915 -0.58(-2.32%)
Aug 27, 2007 25.86 25.91 25.11 25.16 462,216 -0.63(-2.45%)
Aug 24, 2007 25.91 26.10 25.48 25.80 562,173 -0.22(-0.86%)
Aug 23, 2007 26.65 27.03 25.89 26.02 978,764 -0.63(-2.35%)
Aug 22, 2007 26.36 26.92 26.36 26.65 1,314,101 +0.47(+1.80%)
Aug 21, 2007 25.59 26.28 25.33 26.18 862,525 +0.51(+1.98%)
Aug 20, 2007 25.26 26.31 25.23 25.67 1,242,358 +0.37(+1.47%)
Aug 17, 2007 24.81 25.42 24.14 25.29 1,836,453 +1.10(+4.56%)
Aug 16, 2007 22.83 24.63 22.83 24.19 1,706,510 +1.07(+4.61%)
Aug 15, 2007 23.45 24.10 23.07 23.12 1,215,273 -0.35(-1.51%)
Aug 14, 2007 24.35 24.49 23.48 23.48 878,324 -0.96(-3.93%)
Aug 13, 2007 24.53 24.69 24.17 24.44 901,379 +0.16(+0.66%)
Aug 10, 2007 24.29 24.66 23.81 24.28 946,359 -0.63(-2.52%)
Aug 09, 2007 25.09 25.57 24.74 24.90 1,427,116 -0.35(-1.40%)
Aug 08, 2007 24.15 25.26 24.15 25.26 1,426,794 +1.11(+4.60%)
Aug 07, 2007 24.28 24.52 23.69 24.15 837,052 -0.19(-0.79%)
Aug 06, 2007 23.69 24.50 23.32 24.34 897,832 +0.30(+1.24%)
Aug 03, 2007 24.10 24.70 23.99 24.04 725,649 -0.66(-2.66%)
Aug 02, 2007 24.22 25.06 24.22 24.70 1,165,940 +0.48(+2.00%)
Aug 01, 2007 24.00 24.35 23.42 24.22 1,339,735 +0.27(+1.14%)
Jul 31, 2007 24.61 25.05 23.84 23.94 1,340,702 -0.47(-1.91%)
Jul 30, 2007 24.44 24.57 23.95 24.41 887,030 +0.04(+0.15%)
Jul 27, 2007 24.30 25.15 24.30 24.37 952,163 -0.47(-1.90%)
Jul 26, 2007 24.94 25.11 24.23 24.84 1,091,134 -0.40(-1.57%)
Jul 25, 2007 25.70 25.94 25.15 25.24 991,017 -0.18(-0.71%)
Jul 24, 2007 26.21 26.21 25.24 25.42 812,063 -0.92(-3.51%)
Jul 23, 2007 26.96 26.98 26.24 26.34 788,847 -0.35(-1.32%)
Jul 20, 2007 26.89 26.97 26.48 26.70 772,887 -0.24(-0.90%)
Jul 19, 2007 26.83 27.16 26.71 26.94 593,772 +0.29(+1.09%)
Jul 18, 2007 26.49 26.85 26.24 26.65 785,784 +0.02(+0.07%)
Jul 17, 2007 26.89 26.92 26.34 26.63 906,054 -0.21(-0.79%)
Jul 16, 2007 27.12 27.34 26.82 26.84 471,406 -0.30(-1.12%)
Jul 13, 2007 26.99 27.22 26.89 27.14 446,578 +0.06(+0.23%)
Jul 12, 2007 26.83 27.22 26.69 27.08 621,824 +0.30(+1.14%)
Jul 11, 2007 26.77 26.93 26.44 26.78 682,281 -0.04(-0.16%)
Jul 10, 2007 27.14 27.31 26.75 26.82 598,608 -0.71(-2.57%)
Jul 09, 2007 27.65 27.88 27.31 27.53 482,691 -0.27(-0.96%)
Jul 06, 2007 27.63 27.90 27.30 27.79 704,852 +0.23(+0.83%)
Jul 05, 2007 27.38 27.78 27.35 27.56 1,213,339 +0.34(+1.23%)
Jul 03, 2007 27.43 27.45 27.09 27.23 427,070 -0.11(-0.39%)
Jul 02, 2007 26.98 27.34 26.72 27.34 806,732 +0.36(+1.33%)
Jun 29, 2007 27.38 27.58 26.75 26.98 2,013,311 -0.26(-0.96%)
Jun 28, 2007 27.51 27.78 27.20 27.24 855,754 -0.27(-0.99%)
Jun 27, 2007 26.80 27.53 26.60 27.51 986,825 +0.71(+2.66%)
Jun 26, 2007 26.83 27.05 26.56 26.80 1,158,363 +0.07(+0.28%)
Jun 25, 2007 27.03 27.34 26.60 26.72 1,695,869 -0.23(-0.85%)
Jun 22, 2007 26.86 27.06 26.79 26.95 1,310,071 +0.09(+0.32%)
Jun 21, 2007 27.30 26.93 26.26 26.86 1,038,254 +0.09(+0.32%)
Jun 20, 2007 27.24 27.24 26.72 26.78 729,680 -0.46(-1.69%)
Jun 19, 2007 27.17 27.29 26.91 27.24 1,061,470 +0.01(+0.05%)
Jun 18, 2007 27.48 27.54 27.03 27.22 1,240,263 -0.22(-0.79%)
Jun 15, 2007 27.68 27.73 27.38 27.44 724,682 +0.01(+0.05%)
Jun 14, 2007 27.82 27.87 27.34 27.43 638,591 -0.35(-1.25%)
Jun 13, 2007 27.60 27.92 27.53 27.78 882,194 +0.32(+1.15%)
Jun 12, 2007 27.84 27.91 27.46 27.46 562,495 -0.55(-1.97%)
Jun 11, 2007 28.29 28.39 27.95 28.01 652,456 -0.37(-1.31%)
Jun 08, 2007 28.33 28.50 28.04 28.38 972,477 +0.07(+0.24%)
Jun 07, 2007 28.97 28.97 28.22 28.32 1,195,605 -0.76(-2.60%)
Jun 06, 2007 29.66 29.41 29.01 29.07 577,005 -0.27(-0.93%)
Jun 05, 2007 29.84 29.87 29.33 29.35 743,706 -0.61(-2.05%)
Jun 04, 2007 29.75 30.05 29.68 29.96 525,092 +0.12(+0.42%)
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.