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 28, 2007 41.50 41.50 40.97 41.10 1,261,000 -0.38(-0.92%)
Sep 27, 2007 41.31 41.68 41.19 41.48 253,900 +0.23(+0.56%)
Sep 26, 2007 41.20 41.53 40.93 41.25 405,700 +0.24(+0.59%)
Sep 25, 2007 41.03 41.12 40.69 41.01 436,500 -0.36(-0.87%)
Sep 24, 2007 41.15 41.37 40.94 41.37 441,800 +0.37(+0.90%)
Sep 21, 2007 41.63 41.81 40.72 41.00 2,166,700 -0.63(-1.51%)
Sep 20, 2007 42.39 42.39 41.49 41.63 1,076,600 -0.76(-1.79%)
Sep 19, 2007 42.74 43.58 42.34 42.39 651,300 -0.05(-0.12%)
Sep 18, 2007 41.85 42.78 41.70 42.44 1,381,000 +0.81(+1.95%)
Sep 17, 2007 41.42 41.97 41.33 41.63 179,100 -0.20(-0.48%)
Sep 14, 2007 41.00 41.97 40.80 41.83 490,900 +0.52(+1.26%)
Sep 13, 2007 40.48 41.61 39.95 41.31 356,400 +1.16(+2.89%)
Sep 12, 2007 40.48 40.48 39.85 40.15 370,200 -0.36(-0.89%)
Sep 11, 2007 40.12 40.56 40.04 40.51 378,900 +0.47(+1.17%)
Sep 10, 2007 40.73 41.04 39.93 40.04 527,400 -0.67(-1.65%)
Sep 07, 2007 41.20 41.20 40.46 40.71 408,700 -0.99(-2.37%)
Sep 06, 2007 41.48 41.80 41.00 41.70 435,900 +0.40(+0.97%)
Sep 05, 2007 41.80 41.80 41.01 41.30 433,700 -0.78(-1.85%)
Sep 04, 2007 41.55 42.41 41.38 42.08 263,400 +0.32(+0.77%)
Aug 31, 2007 40.41 42.20 40.41 41.76 663,600 +1.35(+3.34%)
Aug 30, 2007 40.28 40.75 39.79 40.41 411,400 +0.13(+0.32%)
Aug 29, 2007 39.79 40.33 39.68 40.28 451,700 +0.65(+1.64%)
Aug 28, 2007 40.40 40.44 39.61 39.63 439,100 -0.94(-2.32%)
Aug 27, 2007 41.69 41.77 40.48 40.57 286,700 -1.02(-2.45%)
Aug 24, 2007 41.78 42.08 41.08 41.59 348,700 -0.36(-0.86%)
Aug 23, 2007 42.96 43.58 41.74 41.95 607,100 -1.01(-2.35%)
Aug 22, 2007 42.50 43.40 42.50 42.96 815,100 +0.76(+1.80%)
Aug 21, 2007 41.25 42.37 40.83 42.20 535,000 +0.82(+1.98%)
Aug 20, 2007 40.73 42.41 40.67 41.38 770,600 +0.60(+1.47%)
Aug 17, 2007 40.00 40.99 38.92 40.78 1,139,100 +1.78(+4.56%)
Aug 16, 2007 36.80 39.71 36.80 39.00 1,058,500 +1.72(+4.61%)
Aug 15, 2007 37.81 38.86 37.20 37.28 753,800 -0.57(-1.51%)
Aug 14, 2007 39.26 39.49 37.85 37.85 544,800 -1.55(-3.93%)
Aug 13, 2007 39.55 39.80 38.96 39.40 559,100 +0.26(+0.66%)
Aug 10, 2007 39.16 39.76 38.38 39.14 587,000 -1.01(-2.52%)
Aug 09, 2007 40.45 41.22 39.89 40.15 885,200 -0.57(-1.40%)
Aug 08, 2007 38.93 40.72 38.93 40.72 885,000 +1.79(+4.60%)
Aug 07, 2007 39.14 39.53 38.20 38.93 519,200 -0.31(-0.79%)
Aug 06, 2007 38.19 39.50 37.60 39.24 556,900 +0.48(+1.24%)
Aug 03, 2007 38.85 39.82 38.68 38.76 450,100 -1.06(-2.66%)
Aug 02, 2007 39.04 40.40 39.04 39.82 723,200 +0.78(+2.00%)
Aug 01, 2007 38.70 39.25 37.75 39.04 831,000 +0.44(+1.14%)
Jul 31, 2007 39.68 40.39 38.44 38.60 831,600 -0.75(-1.91%)
Jul 30, 2007 39.40 39.61 38.62 39.35 550,200 +0.06(+0.15%)
Jul 27, 2007 39.18 40.55 39.18 39.29 590,600 -0.76(-1.90%)
Jul 26, 2007 40.21 40.49 39.07 40.05 676,800 -0.64(-1.57%)
Jul 25, 2007 41.43 41.82 40.55 40.69 614,700 -0.29(-0.71%)
Jul 24, 2007 42.25 42.25 40.69 40.98 503,700 -1.49(-3.51%)
Jul 23, 2007 43.46 43.50 42.30 42.47 489,300 -0.57(-1.32%)
Jul 20, 2007 43.36 43.48 42.69 43.04 479,400 -0.39(-0.90%)
Jul 19, 2007 43.25 43.78 43.06 43.43 368,300 +0.47(+1.09%)
Jul 18, 2007 42.70 43.29 42.30 42.96 487,400 +0.03(+0.07%)
Jul 17, 2007 43.35 43.40 42.47 42.93 562,000 -0.34(-0.79%)
Jul 16, 2007 43.72 44.08 43.24 43.27 292,400 -0.49(-1.12%)
Jul 13, 2007 43.52 43.88 43.35 43.76 277,000 +0.10(+0.23%)
Jul 12, 2007 43.25 43.88 43.03 43.66 385,700 +0.49(+1.14%)
Jul 11, 2007 43.16 43.41 42.62 43.17 423,200 -0.07(-0.16%)
Jul 10, 2007 43.76 44.03 43.13 43.24 371,300 -1.14(-2.57%)
Jul 09, 2007 44.57 44.95 44.03 44.38 299,400 -0.43(-0.96%)
Jul 06, 2007 44.55 44.98 44.01 44.81 437,200 +0.37(+0.83%)
Jul 05, 2007 44.14 44.78 44.09 44.44 752,600 +0.54(+1.23%)
Jul 03, 2007 44.22 44.25 43.68 43.90 264,900 -0.17(-0.39%)
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.