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 (%)
Sep 30, 2003 24.13 24.32 23.95 24.31 1,024,551 +0.19(+0.77%)
Sep 29, 2003 23.79 24.13 23.79 24.13 410,142 +0.43(+1.83%)
Sep 26, 2003 23.45 23.71 23.40 23.69 259,241 +0.12(+0.53%)
Sep 25, 2003 23.69 23.73 23.57 23.57 290,679 +0.00(+0.00%)
Sep 24, 2003 23.68 23.79 23.48 23.57 348,718 -0.10(-0.42%)
Sep 23, 2003 23.60 23.77 23.58 23.67 419,493 +0.13(+0.55%)
Sep 22, 2003 23.49 23.58 23.38 23.54 388,861 +0.06(+0.24%)
Sep 19, 2003 23.50 23.53 23.50 23.48 446,900 +0.04(+0.19%)
Sep 18, 2003 23.51 23.55 23.44 23.44 600,865 +0.00(+0.00%)
Sep 17, 2003 23.42 23.48 23.36 23.44 286,326 -0.03(-0.13%)
Sep 16, 2003 23.46 23.60 23.38 23.47 483,336 +0.01(+0.03%)
Sep 15, 2003 23.38 23.59 23.23 23.46 342,914 +0.03(+0.13%)
Sep 12, 2003 23.44 23.56 23.29 23.43 384,670 -0.01(-0.05%)
Sep 11, 2003 23.29 23.57 23.20 23.45 395,310 +0.16(+0.67%)
Sep 10, 2003 23.38 23.39 23.22 23.29 563,462 -0.08(-0.34%)
Sep 09, 2003 23.32 23.37 23.17 23.37 266,334 +0.11(+0.48%)
Sep 08, 2003 23.22 23.29 23.04 23.26 248,923 +0.04(+0.19%)
Sep 05, 2003 23.26 23.36 23.16 23.22 287,454 -0.08(-0.35%)
Sep 04, 2003 23.11 23.39 23.09 23.30 216,679 +0.17(+0.75%)
Sep 03, 2003 23.01 23.19 22.97 23.12 209,263 +0.17(+0.76%)
Sep 02, 2003 22.89 23.01 22.76 22.95 246,666 +0.12(+0.54%)
Aug 29, 2003 22.65 22.83 22.52 22.83 178,631 +0.25(+1.10%)
Aug 28, 2003 22.42 22.62 22.35 22.58 210,230 +0.05(+0.22%)
Aug 27, 2003 22.45 22.57 22.39 22.53 297,127 +0.10(+0.44%)
Aug 26, 2003 22.22 22.47 22.17 22.43 219,097 +0.11(+0.50%)
Aug 25, 2003 22.58 22.65 22.19 22.32 147,999 -0.20(-0.88%)
Aug 22, 2003 22.41 22.64 22.29 22.52 455,284 +0.13(+0.58%)
Aug 21, 2003 22.51 22.52 22.33 22.39 415,301 -0.10(-0.44%)
Aug 20, 2003 22.48 22.57 22.33 22.48 280,844 -0.04(-0.19%)
Aug 19, 2003 22.57 22.66 22.48 22.53 247,633 +0.00(+0.00%)
Aug 18, 2003 22.37 22.58 22.34 22.53 509,454 +0.16(+0.72%)
Aug 15, 2003 22.34 22.42 22.29 22.37 154,448 +0.13(+0.59%)
Aug 14, 2003 22.32 22.33 22.21 22.24 352,265 -0.09(-0.39%)
Aug 13, 2003 22.68 22.70 22.32 22.32 370,160 -0.24(-1.04%)
Aug 12, 2003 22.76 22.78 22.55 22.56 315,990 -0.02(-0.08%)
Aug 11, 2003 22.80 23.01 22.57 22.58 431,907 -0.06(-0.27%)
Aug 08, 2003 22.66 22.88 22.52 22.64 450,931 -0.02(-0.08%)
Aug 07, 2003 22.30 22.69 22.24 22.66 256,016 +0.56(+2.55%)
Aug 06, 2003 22.06 22.17 21.93 22.09 320,827 +0.03(+0.14%)
Aug 05, 2003 22.27 22.42 22.03 22.06 282,940 -0.16(-0.73%)
Aug 04, 2003 22.44 22.47 22.21 22.22 342,753 -0.17(-0.75%)
Aug 01, 2003 22.80 22.80 22.37 22.39 524,286 -0.45(-1.96%)
Jul 31, 2003 23.07 23.09 22.80 22.84 209,263 -0.24(-1.02%)
Jul 30, 2003 22.62 23.11 22.62 23.07 243,764 +0.45(+2.00%)
Jul 29, 2003 22.33 22.70 22.32 22.62 278,748 +0.28(+1.25%)
Jul 28, 2003 22.36 22.48 22.24 22.34 487,528 -0.06(-0.25%)
Jul 25, 2003 22.42 22.50 22.33 22.40 341,302 -0.07(-0.33%)
Jul 24, 2003 22.36 22.60 22.36 22.47 191,206 +0.19(+0.83%)
Jul 23, 2003 22.42 22.45 22.20 22.29 201,685 -0.07(-0.31%)
Jul 22, 2003 22.36 22.39 22.26 22.35 291,001 +0.12(+0.56%)
Jul 21, 2003 22.44 22.48 22.13 22.23 245,215 -0.13(-0.58%)
Jul 18, 2003 22.30 22.52 22.27 22.36 203,136 +0.06(+0.28%)
Jul 17, 2003 22.42 22.49 22.17 22.30 671,157 -0.19(-0.83%)
Jul 16, 2003 22.53 22.67 22.39 22.48 196,849 +0.02(+0.08%)
Jul 15, 2003 22.45 22.53 22.30 22.47 322,923 -0.01(-0.03%)
Jul 14, 2003 22.42 22.70 22.42 22.47 179,598 +0.11(+0.50%)
Jul 11, 2003 22.27 22.40 22.25 22.36 686,312 +0.13(+0.59%)
Jul 10, 2003 22.58 22.58 22.11 22.23 894,446 -0.37(-1.65%)
Jul 09, 2003 23.01 23.01 22.52 22.60 529,606 -0.42(-1.81%)
Jul 08, 2003 22.75 23.10 22.70 23.02 493,171 +0.25(+1.12%)
Jul 07, 2003 22.47 22.76 22.40 22.76 346,138 +0.29(+1.30%)
Jul 03, 2003 22.36 22.52 22.33 22.47 208,779 +0.14(+0.61%)
Jul 02, 2003 22.21 22.48 22.17 22.34 450,609 +0.22(+0.98%)
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.