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, 2002 19.97 20.08 19.79 19.93 683,732 -0.04(-0.22%)
Sep 27, 2002 20.22 20.22 19.97 19.97 596,029 -0.17(-0.86%)
Sep 26, 2002 19.78 20.16 19.78 20.15 1,267,025 +0.45(+2.30%)
Sep 25, 2002 19.94 20.03 19.63 19.69 386,604 -0.18(-0.91%)
Sep 24, 2002 20.40 20.40 19.85 19.87 452,704 -0.53(-2.58%)
Sep 23, 2002 20.38 20.53 20.34 20.40 365,968 -0.04(-0.18%)
Sep 20, 2002 20.36 20.50 20.34 20.44 431,101 +0.03(+0.15%)
Sep 19, 2002 20.48 20.49 20.34 20.41 257,145 -0.07(-0.33%)
Sep 18, 2002 20.54 20.60 20.40 20.48 618,438 -0.06(-0.27%)
Sep 17, 2002 20.47 20.59 20.46 20.53 776,595 +0.03(+0.15%)
Sep 16, 2002 20.59 20.66 20.49 20.50 142,518 -0.14(-0.69%)
Sep 13, 2002 20.46 20.80 20.46 20.64 610,538 +0.18(+0.88%)
Sep 12, 2002 20.56 20.59 20.44 20.46 353,232 -0.19(-0.93%)
Sep 11, 2002 20.75 20.84 20.62 20.66 117,851 -0.09(-0.45%)
Sep 10, 2002 20.87 20.87 20.72 20.75 575,715 -0.06(-0.30%)
Sep 09, 2002 21.01 21.01 20.69 20.81 377,576 -0.08(-0.39%)
Sep 06, 2002 20.98 21.09 20.87 20.89 264,239 -0.04(-0.21%)
Sep 05, 2002 20.93 20.98 20.87 20.93 327,920 +0.06(+0.27%)
Sep 04, 2002 20.72 20.88 20.69 20.88 265,367 +0.22(+1.08%)
Sep 03, 2002 20.75 20.77 20.66 20.66 468,181 -0.16(-0.75%)
Aug 30, 2002 20.46 20.87 20.39 20.81 303,254 +0.38(+1.85%)
Aug 29, 2002 20.41 20.46 20.30 20.43 257,306 -0.02(-0.09%)
Aug 28, 2002 20.23 20.47 20.21 20.45 295,676 +0.19(+0.95%)
Aug 27, 2002 20.34 20.40 20.16 20.26 158,317 -0.09(-0.43%)
Aug 26, 2002 20.08 20.34 20.02 20.34 111,725 +0.27(+1.36%)
Aug 23, 2002 20.24 20.31 20.07 20.07 379,833 -0.17(-0.83%)
Aug 22, 2002 20.08 20.34 20.08 20.24 486,883 +0.12(+0.62%)
Aug 21, 2002 19.79 20.16 19.71 20.12 451,737 +0.32(+1.63%)
Aug 20, 2002 19.51 19.79 19.45 19.79 369,676 +0.16(+0.82%)
Aug 16, 2002 19.23 19.63 19.20 19.63 281,650 +0.43(+2.26%)
Aug 15, 2002 19.35 19.40 19.14 19.20 227,803 -0.03(-0.16%)
Aug 14, 2002 19.17 19.35 19.00 19.23 226,029 -0.03(-0.16%)
Aug 13, 2002 19.35 19.51 19.18 19.26 273,267 +0.03(+0.16%)
Aug 12, 2002 18.83 19.23 18.76 19.23 235,219 +0.07(+0.36%)
Aug 07, 2002 18.52 19.17 18.48 19.16 336,143 +0.65(+3.48%)
Aug 06, 2002 18.08 18.67 18.08 18.52 618,599 +0.17(+0.91%)
Aug 05, 2002 18.98 18.99 18.35 18.35 293,097 -0.63(-3.33%)
Aug 02, 2002 19.39 19.42 18.95 18.98 1,080,171 -0.37(-1.92%)
Aug 01, 2002 19.41 19.51 19.17 19.35 604,251 -0.06(-0.29%)
Jul 31, 2002 19.54 19.68 19.18 19.41 684,055 +0.01(+0.03%)
Jul 30, 2002 19.30 19.91 19.03 19.40 529,284 +0.11(+0.58%)
Jul 29, 2002 18.58 19.41 18.58 19.29 487,205 +1.06(+5.82%)
Jul 26, 2002 17.74 18.35 17.74 18.23 526,704 +0.55(+3.09%)
Jul 25, 2002 17.21 18.08 17.06 17.68 604,573 +0.22(+1.28%)
Jul 24, 2002 17.21 17.62 16.52 17.46 814,159 -0.29(-1.61%)
Jul 23, 2002 18.39 18.53 17.65 17.75 386,766 -0.43(-2.36%)
Jul 22, 2002 18.67 18.73 17.54 18.17 561,366 -0.55(-2.95%)
Jul 19, 2002 18.91 18.91 18.43 18.73 321,633 -0.84(-4.31%)
Jul 17, 2002 19.72 19.95 19.46 19.57 261,820 +0.09(+0.48%)
Jul 12, 2002 19.79 20.03 19.45 19.48 397,567 -0.21(-1.07%)
Jul 11, 2002 20.22 20.26 19.48 19.69 618,761 -0.53(-2.64%)
Jul 10, 2002 20.56 20.62 20.10 20.22 378,221 -0.34(-1.66%)
Jul 09, 2002 20.62 20.62 20.56 20.56 513,807 +0.06(+0.27%)
Jul 08, 2002 20.93 20.93 20.51 20.51 437,711 -0.38(-1.84%)
Jul 05, 2002 20.78 21.08 20.70 20.89 143,001 +0.11(+0.54%)
Jul 04, 2002 21.24 21.24 20.65 20.78 383,057 +0.00(+0.00%)
Jul 03, 2002 21.24 21.24 20.65 20.78 383,057 -0.46(-2.16%)
Jul 02, 2002 21.37 21.39 21.09 21.24 316,474 -0.16(-0.75%)
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.