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, 2008 33.05 34.40 32.30 33.87 1,332,126 +1.67(+5.19%)
Sep 29, 2008 35.22 35.22 31.45 32.20 874,697 -3.49(-9.78%)
Sep 26, 2008 33.79 36.22 33.73 35.69 0 +0.91(+2.62%)
Sep 25, 2008 34.24 35.05 33.93 34.78 1,020,042 +0.61(+1.79%)
Sep 24, 2008 35.15 36.49 33.03 34.17 1,573,002 -1.55(-4.34%)
Sep 23, 2008 33.08 36.32 33.08 35.72 1,057,228 +0.99(+2.85%)
Sep 22, 2008 39.10 39.33 34.49 34.73 1,156,836 -5.14(-12.89%)
Sep 19, 2008 42.00 42.25 35.91 39.87 0 +2.20(+5.84%)
Sep 18, 2008 34.26 37.97 31.00 37.67 3,058,974 +2.03(+5.70%)
Sep 17, 2008 38.14 38.94 35.04 35.64 1,930,352 -3.25(-8.36%)
Sep 16, 2008 37.29 38.99 37.11 38.89 1,638,024 +1.20(+3.18%)
Sep 15, 2008 39.68 40.20 37.69 37.69 1,712,050 -4.07(-9.75%)
Sep 12, 2008 40.71 41.76 40.53 41.76 710,387 +0.64(+1.56%)
Sep 11, 2008 39.75 41.38 39.47 41.12 1,248,113 +0.56(+1.38%)
Sep 10, 2008 41.23 41.23 39.35 40.56 550,747 -0.07(-0.17%)
Sep 09, 2008 41.52 42.03 40.16 40.63 1,054,668 -1.16(-2.78%)
Sep 08, 2008 42.81 42.81 40.72 41.79 1,197,082 +1.59(+3.96%)
Sep 05, 2008 39.93 40.28 39.29 40.20 0 -0.11(-0.27%)
Sep 04, 2008 41.71 41.71 40.23 40.31 701,839 -1.40(-3.36%)
Sep 03, 2008 40.54 41.83 40.39 41.71 642,859 +1.03(+2.53%)
Sep 02, 2008 40.97 41.65 40.00 40.68 457,513 +0.26(+0.64%)
Aug 29, 2008 40.30 40.87 39.84 40.42 0 -0.26(-0.64%)
Aug 28, 2008 38.57 40.68 38.57 40.68 547,586 +1.27(+3.22%)
Aug 27, 2008 39.10 39.72 38.94 39.41 337,589 +0.27(+0.69%)
Aug 26, 2008 38.64 39.29 38.34 39.14 620,131 +0.62(+1.61%)
Aug 25, 2008 39.35 39.35 38.43 38.52 426,655 -1.26(-3.17%)
Aug 22, 2008 38.27 40.06 38.27 39.78 0 +1.58(+4.14%)
Aug 21, 2008 37.58 38.70 37.58 38.20 651,100 -0.46(-1.19%)
Aug 20, 2008 38.65 38.87 38.21 38.66 964,542 +0.08(+0.21%)
Aug 19, 2008 39.44 39.44 38.53 38.58 1,190,789 -0.93(-2.35%)
Aug 18, 2008 41.34 41.34 39.30 39.51 1,114,212 -1.11(-2.73%)
Aug 15, 2008 41.22 41.41 40.38 40.62 0 -0.27(-0.66%)
Aug 14, 2008 39.45 41.08 39.45 40.89 1,084,901 +0.50(+1.24%)
Aug 13, 2008 40.60 41.52 40.23 40.39 1,009,627 -1.05(-2.53%)
Aug 12, 2008 41.66 42.48 40.81 41.44 750,563 -1.06(-2.49%)
Aug 11, 2008 41.45 43.00 41.27 42.50 838,030 +0.70(+1.67%)
Aug 08, 2008 39.91 42.38 39.91 41.80 1,299,001 +1.14(+2.80%)
Aug 07, 2008 40.48 41.65 40.44 40.66 876,379 -1.00(-2.40%)
Aug 06, 2008 41.20 41.96 40.89 41.66 852,419 +0.05(+0.12%)
Aug 05, 2008 39.89 41.77 39.46 41.61 1,040,317 +2.17(+5.50%)
Aug 04, 2008 39.43 40.00 38.95 39.44 1,393,559 +0.37(+0.95%)
Aug 01, 2008 38.43 39.33 37.75 39.07 952,687 +0.69(+1.80%)
Jul 31, 2008 39.25 39.80 37.77 38.38 1,136,990 -0.42(-1.08%)
Jul 30, 2008 39.54 39.54 37.23 38.80 840,669 +0.00(+0.00%)
Jul 29, 2008 38.80 39.26 36.77 38.80 1,142,698 +2.02(+5.49%)
Jul 28, 2008 37.34 38.41 36.65 36.78 609,521 -0.89(-2.36%)
Jul 25, 2008 36.76 38.01 36.52 37.67 625,139 +0.84(+2.28%)
Jul 24, 2008 39.01 39.19 36.68 36.83 1,038,025 -2.37(-6.05%)
Jul 23, 2008 38.26 39.57 37.67 39.20 1,287,605 +0.78(+2.03%)
Jul 22, 2008 36.31 38.42 35.99 38.42 1,036,734 +1.65(+4.49%)
Jul 21, 2008 36.57 36.77 35.31 36.77 777,140 +0.50(+1.38%)
Jul 18, 2008 36.27 36.32 35.30 36.27 651,037 +0.12(+0.33%)
Jul 17, 2008 35.47 36.38 34.63 36.15 1,044,948 +0.50(+1.40%)
Jul 16, 2008 32.91 35.65 32.54 35.65 828,796 +2.74(+8.33%)
Jul 15, 2008 32.68 34.00 32.19 32.91 840,509 -0.18(-0.54%)
Jul 14, 2008 35.12 35.12 33.04 33.09 881,436 -1.20(-3.50%)
Jul 11, 2008 33.40 35.46 33.25 34.29 1,012,520 +0.31(+0.91%)
Jul 10, 2008 32.69 34.26 32.41 33.98 751,816 +1.41(+4.33%)
Jul 09, 2008 34.94 35.04 32.34 32.57 736,786 -2.43(-6.94%)
Jul 08, 2008 32.82 35.45 32.43 35.00 1,152,764 +2.24(+6.84%)
Jul 07, 2008 33.48 33.48 32.42 32.76 1,014,058 -0.47(-1.41%)
Jul 04, 2008 33.95 34.05 33.23 33.23 512,427 +0.00(+0.00%)
Jul 03, 2008 33.95 34.05 33.23 33.23 512,427 -0.41(-1.22%)
Jul 02, 2008 34.25 34.39 33.64 33.64 577,734 -0.52(-1.52%)
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.