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, 2020 12.72 13.09 12.48 12.62 730,177 -0.13(-1.02%)
Sep 29, 2020 13.02 13.02 12.45 12.75 593,196 -0.27(-2.07%)
Sep 28, 2020 12.98 13.40 12.75 13.02 903,822 +0.30(+2.36%)
Sep 25, 2020 12.18 12.77 12.14 12.72 802,300 +0.38(+3.08%)
Sep 24, 2020 12.41 12.63 12.25 12.34 766,919 -0.09(-0.72%)
Sep 23, 2020 12.95 13.22 12.40 12.43 910,090 -0.58(-4.46%)
Sep 22, 2020 13.08 13.51 12.99 13.01 836,673 -0.09(-0.69%)
Sep 21, 2020 13.43 13.57 12.90 13.10 1,552,123 -0.50(-3.68%)
Sep 18, 2020 14.30 14.32 13.50 13.60 18,513,000 -0.67(-4.70%)
Sep 17, 2020 14.26 14.44 14.05 14.27 942,827 -0.15(-1.04%)
Sep 16, 2020 14.05 14.60 13.87 14.42 958,285 +0.38(+2.71%)
Sep 15, 2020 13.69 14.29 13.69 14.04 846,271 +0.34(+2.48%)
Sep 14, 2020 13.21 14.00 13.19 13.70 1,230,015 +0.49(+3.71%)
Sep 11, 2020 13.52 13.52 13.01 13.21 1,802,000 -0.32(-2.37%)
Sep 10, 2020 13.59 13.74 13.44 13.53 1,346,278 -0.03(-0.22%)
Sep 09, 2020 13.77 14.07 13.48 13.56 1,172,989 -0.21(-1.53%)
Sep 08, 2020 14.20 14.37 13.34 13.77 3,025,252 +0.54(+4.08%)
Sep 04, 2020 13.12 13.24 12.70 13.23 833,200 +0.30(+2.32%)
Sep 03, 2020 12.74 13.36 12.74 12.93 801,582 +0.27(+2.13%)
Sep 02, 2020 12.36 12.68 12.26 12.66 845,824 +0.25(+2.01%)
Sep 01, 2020 12.46 12.62 12.27 12.41 624,016 -0.22(-1.74%)
Aug 31, 2020 12.77 12.85 12.47 12.63 875,898 -0.17(-1.33%)
Aug 28, 2020 13.12 13.16 12.64 12.80 629,800 -0.18(-1.39%)
Aug 27, 2020 12.79 13.13 12.68 12.98 386,999 +0.25(+1.96%)
Aug 26, 2020 12.97 13.15 12.69 12.73 317,673 -0.28(-2.15%)
Aug 25, 2020 13.11 13.31 12.80 13.01 505,264 -0.05(-0.38%)
Aug 24, 2020 12.72 13.07 12.43 13.06 560,105 +0.48(+3.82%)
Aug 21, 2020 12.65 12.76 12.46 12.58 1,004,300 -0.08(-0.63%)
Aug 20, 2020 12.37 12.98 12.37 12.66 631,083 +0.08(+0.64%)
Aug 19, 2020 12.84 12.94 12.55 12.58 828,589 -0.23(-1.80%)
Aug 18, 2020 12.93 12.98 12.69 12.81 694,827 -0.16(-1.23%)
Aug 17, 2020 13.16 13.30 12.89 12.97 886,632 -0.19(-1.44%)
Aug 14, 2020 13.16 13.50 13.10 13.16 378,100 -0.08(-0.60%)
Aug 13, 2020 13.55 13.79 13.19 13.24 434,463 -0.42(-3.07%)
Aug 12, 2020 14.03 14.05 13.50 13.66 339,474 -0.13(-0.94%)
Aug 11, 2020 14.05 14.33 13.72 13.79 597,039 +0.01(+0.07%)
Aug 10, 2020 13.47 14.02 13.47 13.78 1,018,700 +0.37(+2.76%)
Aug 07, 2020 13.13 13.42 13.06 13.41 645,200 +0.19(+1.44%)
Aug 06, 2020 13.12 13.32 13.02 13.22 967,292 +0.17(+1.30%)
Aug 05, 2020 13.41 13.61 12.92 13.05 555,844 -0.34(-2.54%)
Aug 04, 2020 12.71 13.59 12.56 13.39 1,312,747 +0.18(+1.36%)
Aug 03, 2020 14.00 14.14 12.90 13.21 2,194,732 -1.21(-8.39%)
Jul 31, 2020 14.16 14.42 13.86 14.42 769,000 +0.15(+1.05%)
Jul 30, 2020 14.24 14.43 14.04 14.27 777,625 -0.34(-2.33%)
Jul 29, 2020 14.79 14.92 14.21 14.61 680,430 -0.13(-0.88%)
Jul 28, 2020 14.27 14.87 14.22 14.74 361,186 +0.34(+2.36%)
Jul 27, 2020 14.26 14.42 13.94 14.40 256,843 +0.01(+0.07%)
Jul 24, 2020 14.60 14.77 14.33 14.39 274,300 -0.23(-1.57%)
Jul 23, 2020 14.63 14.78 14.51 14.62 263,667 -0.13(-0.88%)
Jul 22, 2020 14.34 14.75 14.31 14.75 354,519 +0.24(+1.65%)
Jul 21, 2020 14.46 14.74 14.43 14.51 272,781 +0.21(+1.47%)
Jul 20, 2020 14.56 14.68 14.21 14.30 277,419 -0.38(-2.59%)
Jul 17, 2020 14.66 14.79 14.43 14.68 315,600 +0.05(+0.34%)
Jul 16, 2020 14.92 14.97 14.51 14.63 427,690 -0.35(-2.34%)
Jul 15, 2020 15.13 15.33 14.80 14.98 505,817 +0.26(+1.77%)
Jul 14, 2020 14.60 14.91 14.51 14.72 336,733 +0.17(+1.17%)
Jul 13, 2020 14.59 14.87 14.30 14.55 559,240 +0.07(+0.48%)
Jul 10, 2020 14.13 14.62 14.13 14.48 414,000 +0.40(+2.84%)
Jul 09, 2020 14.25 14.55 13.83 14.08 762,985 -0.21(-1.45%)
Jul 08, 2020 14.30 14.65 14.13 14.29 389,443 -0.12(-0.82%)
Jul 07, 2020 15.02 15.06 14.36 14.41 516,138 -0.84(-5.50%)
Jul 06, 2020 15.43 15.63 15.06 15.24 581,145 +0.20(+1.31%)
Jul 02, 2020 15.29 15.49 14.90 15.05 444,018 +0.14(+0.93%)
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.