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, 2009 20.49 20.62 19.86 20.05 2,875,746 -0.34(-1.67%)
Sep 29, 2009 20.73 20.84 20.16 20.39 1,663,139 -0.06(-0.30%)
Sep 28, 2009 19.96 20.68 19.77 20.46 1,843,458 +0.71(+3.61%)
Sep 25, 2009 19.79 20.12 19.62 19.74 2,218,945 -0.16(-0.81%)
Sep 24, 2009 21.02 21.08 19.67 19.90 3,456,666 -0.92(-4.41%)
Sep 23, 2009 22.23 22.23 20.75 20.82 3,029,561 -1.33(-6.02%)
Sep 22, 2009 22.04 22.26 21.72 22.16 2,935,181 +0.37(+1.71%)
Sep 21, 2009 22.13 22.52 21.74 21.78 2,547,965 -0.82(-3.62%)
Sep 18, 2009 22.65 23.11 21.98 22.60 1,997,234 +0.11(+0.50%)
Sep 17, 2009 22.56 23.34 22.10 22.49 1,824,432 +0.35(+1.57%)
Sep 16, 2009 22.00 22.69 21.90 22.14 1,970,402 +0.36(+1.65%)
Sep 15, 2009 21.66 22.22 21.39 21.78 2,264,025 +0.04(+0.17%)
Sep 14, 2009 20.54 21.83 20.50 21.75 1,583,340 +1.03(+4.97%)
Sep 11, 2009 20.96 21.14 20.52 20.72 1,262,924 -0.22(-1.07%)
Sep 10, 2009 20.68 20.98 20.33 20.94 1,606,894 +0.17(+0.84%)
Sep 09, 2009 20.46 20.80 20.09 20.77 2,162,009 +0.35(+1.70%)
Sep 08, 2009 19.99 20.43 19.85 20.42 2,168,699 +0.75(+3.82%)
Sep 04, 2009 19.18 19.73 18.95 19.67 2,015,591 +0.43(+2.26%)
Sep 03, 2009 18.94 19.28 18.52 19.23 1,540,128 +0.55(+2.92%)
Sep 02, 2009 18.66 19.01 18.50 18.69 1,865,403 -0.10(-0.53%)
Sep 01, 2009 19.66 19.94 18.76 18.79 2,814,239 -1.08(-5.43%)
Aug 31, 2009 19.97 20.16 19.68 19.87 2,101,127 -0.40(-1.99%)
Aug 28, 2009 20.56 20.70 20.03 20.27 2,044,668 -0.04(-0.18%)
Aug 27, 2009 19.99 20.34 19.70 20.31 1,474,260 +0.23(+1.14%)
Aug 26, 2009 20.23 20.33 19.85 20.08 1,453,014 -0.19(-0.95%)
Aug 25, 2009 20.21 20.57 20.03 20.27 1,683,917 +0.25(+1.27%)
Aug 24, 2009 20.21 20.49 19.92 20.02 1,821,579 -0.14(-0.68%)
Aug 21, 2009 19.86 20.70 19.86 20.15 1,838,560 +0.51(+2.62%)
Aug 20, 2009 19.08 19.69 18.89 19.64 1,992,599 +0.64(+3.36%)
Aug 19, 2009 18.61 19.09 18.39 19.00 1,516,061 +0.12(+0.62%)
Aug 18, 2009 18.94 19.15 18.66 18.88 1,547,849 -0.16(-0.81%)
Aug 17, 2009 19.27 19.40 18.78 19.04 3,000,817 -0.81(-4.06%)
Aug 14, 2009 19.66 19.93 19.37 19.84 2,336,078 +0.11(+0.53%)
Aug 13, 2009 19.79 20.05 19.23 19.74 1,929,651 +0.06(+0.32%)
Aug 12, 2009 19.32 20.12 19.32 19.68 3,014,089 +0.38(+1.99%)
Aug 11, 2009 19.48 19.52 18.84 19.29 2,296,774 -0.31(-1.58%)
Aug 10, 2009 20.04 20.04 19.35 19.60 2,051,731 -0.61(-3.04%)
Aug 07, 2009 19.88 20.59 19.57 20.21 3,314,449 +0.76(+3.89%)
Aug 06, 2009 20.06 20.76 19.43 19.46 3,576,400 -0.32(-1.63%)
Aug 05, 2009 18.45 19.90 18.30 19.78 3,824,895 +1.17(+6.30%)
Aug 04, 2009 17.31 18.61 17.21 18.61 3,507,971 +1.09(+6.23%)
Aug 03, 2009 17.40 17.67 17.18 17.52 2,694,866 +0.20(+1.18%)
Jul 31, 2009 17.21 17.35 16.85 17.31 2,185,366 +0.04(+0.25%)
Jul 30, 2009 16.84 17.54 16.70 17.27 2,949,377 +0.60(+3.61%)
Jul 29, 2009 16.65 16.80 16.42 16.67 1,499,214 -0.14(-0.81%)
Jul 28, 2009 16.78 16.95 16.51 16.80 2,359,388 +0.03(+0.19%)
Jul 27, 2009 16.80 16.93 16.63 16.77 1,471,624 -0.05(-0.30%)
Jul 24, 2009 16.38 16.83 16.13 16.82 1,992 +0.31(+1.88%)
Jul 23, 2009 15.69 16.72 15.56 16.51 2,415,261 +0.79(+5.01%)
Jul 22, 2009 15.43 15.89 15.31 15.72 1,768,026 +0.12(+0.80%)
Jul 21, 2009 15.82 15.90 15.34 15.60 2,362,787 -0.26(-1.64%)
Jul 20, 2009 15.30 15.90 15.30 15.86 2,488,061 +0.61(+3.98%)
Jul 17, 2009 15.15 15.42 15.04 15.25 2,956,976 -0.02(-0.12%)
Jul 16, 2009 14.77 15.36 14.55 15.27 2,299,157 +0.42(+2.84%)
Jul 15, 2009 14.62 14.92 14.42 14.85 2,587,891 +0.54(+3.77%)
Jul 14, 2009 14.12 14.41 13.89 14.31 1,430,919 +0.12(+0.87%)
Jul 13, 2009 13.68 14.22 13.65 14.19 2,178,877 +0.71(+5.29%)
Jul 10, 2009 13.44 13.57 13.11 13.47 1,088,387 -0.07(-0.50%)
Jul 09, 2009 13.80 13.86 13.47 13.54 1,511,186 -0.06(-0.46%)
Jul 08, 2009 13.67 13.78 13.21 13.60 2,644,829 +0.04(+0.32%)
Jul 07, 2009 14.07 14.07 13.48 13.56 3,041,148 -0.56(-4.00%)
Jul 06, 2009 13.48 14.24 13.47 14.12 3,040,319 +0.57(+4.21%)
Jul 02, 2009 14.11 14.20 13.55 13.55 3,211,421 -0.73(-5.12%)
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.