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, 2005 44.46 45.03 44.41 44.94 428,200 +0.48(+1.08%)
Sep 29, 2005 43.68 44.46 43.22 44.46 412,900 +0.82(+1.88%)
Sep 28, 2005 44.45 44.55 43.44 43.64 402,300 -0.80(-1.80%)
Sep 27, 2005 44.88 44.88 43.75 44.44 359,200 -0.24(-0.54%)
Sep 26, 2005 44.72 44.77 44.39 44.68 359,500 +0.06(+0.13%)
Sep 23, 2005 44.62 44.71 43.85 44.62 280,400 +0.41(+0.93%)
Sep 22, 2005 43.90 44.51 43.41 44.21 648,000 +0.21(+0.48%)
Sep 21, 2005 44.66 44.67 43.82 44.00 243,500 -0.81(-1.81%)
Sep 20, 2005 45.13 45.35 44.71 44.81 259,900 -0.12(-0.27%)
Sep 19, 2005 44.97 45.05 44.71 44.93 366,700 -0.11(-0.24%)
Sep 16, 2005 45.00 45.19 44.71 45.04 507,100 +0.05(+0.11%)
Sep 15, 2005 45.12 45.29 44.84 44.99 208,400 -0.13(-0.29%)
Sep 14, 2005 45.30 45.43 45.12 45.12 368,100 -0.14(-0.31%)
Sep 13, 2005 45.49 45.49 45.08 45.26 455,000 -0.23(-0.51%)
Sep 12, 2005 45.36 45.60 45.10 45.49 306,000 +0.13(+0.29%)
Sep 09, 2005 45.34 45.45 45.15 45.36 461,300 +0.12(+0.27%)
Sep 08, 2005 45.22 45.34 44.93 45.24 340,300 -0.08(-0.18%)
Sep 07, 2005 45.58 45.59 45.00 45.32 212,200 -0.36(-0.79%)
Sep 06, 2005 44.21 45.75 44.21 45.68 407,400 +1.43(+3.23%)
Sep 02, 2005 44.29 44.67 44.01 44.25 196,700 -0.05(-0.11%)
Sep 01, 2005 44.06 45.24 43.95 44.30 378,000 +0.25(+0.57%)
Aug 31, 2005 43.51 44.05 43.40 44.05 849,800 +0.55(+1.26%)
Aug 30, 2005 43.56 43.70 43.31 43.50 331,200 -0.08(-0.18%)
Aug 29, 2005 43.80 43.99 43.43 43.58 318,100 -0.37(-0.84%)
Aug 26, 2005 44.50 44.53 43.87 43.95 145,300 -0.52(-1.17%)
Aug 25, 2005 44.62 44.71 44.31 44.47 120,500 -0.05(-0.11%)
Aug 24, 2005 44.44 45.08 44.44 44.52 144,700 +0.11(+0.25%)
Aug 23, 2005 44.36 44.72 44.05 44.41 168,900 +0.00(+0.00%)
Aug 22, 2005 44.33 44.69 44.28 44.41 212,900 +0.19(+0.43%)
Aug 19, 2005 44.44 44.65 44.08 44.22 199,900 -0.27(-0.61%)
Aug 18, 2005 44.68 44.76 44.30 44.49 223,100 -0.32(-0.71%)
Aug 17, 2005 45.10 45.16 44.40 44.81 296,000 -0.28(-0.62%)
Aug 16, 2005 45.22 45.47 45.02 45.09 178,400 -0.17(-0.38%)
Aug 15, 2005 45.21 45.70 44.80 45.26 200,300 +0.10(+0.22%)
Aug 12, 2005 44.58 45.33 44.37 45.16 158,600 +0.49(+1.10%)
Aug 11, 2005 44.47 44.99 44.24 44.67 415,900 +0.08(+0.18%)
Aug 10, 2005 45.02 45.60 44.50 44.59 330,100 -0.25(-0.56%)
Aug 09, 2005 44.72 45.55 44.62 44.84 311,000 +0.22(+0.49%)
Aug 08, 2005 45.90 45.90 44.40 44.62 417,700 -1.43(-3.11%)
Aug 05, 2005 47.13 47.13 44.51 46.05 498,600 -1.18(-2.50%)
Aug 04, 2005 47.69 47.95 47.22 47.23 426,200 -0.71(-1.48%)
Aug 03, 2005 47.93 47.99 47.40 47.94 208,500 -0.07(-0.15%)
Aug 02, 2005 47.58 48.02 47.46 48.01 252,200 +0.29(+0.61%)
Aug 01, 2005 47.75 47.95 47.40 47.72 191,000 -0.19(-0.40%)
Jul 29, 2005 47.95 48.09 47.75 47.91 214,200 -0.11(-0.23%)
Jul 28, 2005 47.96 48.25 47.71 48.02 257,800 +0.16(+0.33%)
Jul 27, 2005 47.98 47.98 47.55 47.86 249,300 -0.01(-0.02%)
Jul 26, 2005 47.60 48.13 47.48 47.87 187,300 +0.42(+0.89%)
Jul 25, 2005 47.25 47.63 47.10 47.45 191,400 +0.17(+0.36%)
Jul 22, 2005 46.89 47.29 46.73 47.28 115,600 +0.49(+1.05%)
Jul 21, 2005 47.34 47.52 46.55 46.79 261,100 -0.56(-1.18%)
Jul 20, 2005 46.50 47.43 46.40 47.35 176,200 +0.75(+1.61%)
Jul 19, 2005 46.66 47.23 46.56 46.60 298,300 +0.14(+0.30%)
Jul 18, 2005 46.10 46.65 45.91 46.46 219,100 +0.16(+0.35%)
Jul 15, 2005 47.00 47.00 45.71 46.30 475,100 +0.60(+1.31%)
Jul 14, 2005 47.07 47.40 45.60 45.70 792,000 -1.61(-3.40%)
Jul 13, 2005 47.77 47.77 47.20 47.31 284,000 -0.31(-0.65%)
Jul 12, 2005 47.40 47.81 47.17 47.62 284,200 +0.15(+0.32%)
Jul 11, 2005 46.90 47.67 46.80 47.47 186,200 +0.62(+1.32%)
Jul 08, 2005 46.13 47.13 45.86 46.85 204,600 +0.60(+1.30%)
Jul 07, 2005 45.66 46.32 45.58 46.25 258,100 +0.34(+0.74%)
Jul 06, 2005 45.45 46.25 45.33 45.91 421,500 +0.42(+0.92%)
Jul 05, 2005 45.00 45.98 44.94 45.49 465,400 +0.38(+0.84%)
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.