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, 2013 16.98 17.26 16.85 17.02 951,459 -0.04(-0.23%)
Sep 27, 2013 17.01 17.12 16.90 17.06 603,606 -0.03(-0.18%)
Sep 26, 2013 16.91 17.12 16.91 17.09 564,336 +0.14(+0.82%)
Sep 25, 2013 16.84 17.02 16.79 16.95 761,992 +0.08(+0.46%)
Sep 24, 2013 16.94 17.01 16.82 16.87 993,656 -0.08(-0.46%)
Sep 23, 2013 16.93 17.14 16.87 16.95 1,268,346 -0.02(-0.14%)
Sep 20, 2013 17.20 17.31 16.88 16.98 1,984,995 -0.13(-0.77%)
Sep 19, 2013 17.03 17.40 17.03 17.11 1,049,394 +0.08(+0.46%)
Sep 18, 2013 16.23 17.03 15.98 17.03 1,918,120 +0.83(+5.12%)
Sep 17, 2013 16.29 16.55 16.18 16.20 593,845 -0.12(-0.76%)
Sep 16, 2013 16.66 16.49 16.21 16.32 975,032 -0.10(-0.61%)
Sep 13, 2013 16.39 16.56 16.28 16.42 699,072 +0.06(+0.38%)
Sep 12, 2013 16.78 16.93 16.33 16.36 677,331 -0.43(-2.59%)
Sep 11, 2013 16.70 16.82 16.60 16.80 775,372 +0.09(+0.56%)
Sep 10, 2013 16.71 16.79 16.42 16.70 854,760 +0.03(+0.19%)
Sep 09, 2013 16.40 16.67 16.27 16.67 680,981 +0.30(+1.85%)
Sep 06, 2013 16.29 16.48 16.26 16.37 773,103 +0.24(+1.49%)
Sep 05, 2013 16.43 16.43 16.09 16.13 1,237,953 -0.39(-2.35%)
Sep 04, 2013 16.46 16.73 16.42 16.52 986,408 +0.03(+0.19%)
Sep 03, 2013 16.86 16.88 16.12 16.49 2,170,454 -0.27(-1.62%)
Aug 30, 2013 16.79 16.97 16.70 16.76 1,132,859 +0.04(+0.23%)
Aug 29, 2013 16.87 16.87 16.59 16.72 925,287 -0.13(-0.78%)
Aug 28, 2013 16.74 16.87 16.71 16.85 957,657 +0.14(+0.84%)
Aug 27, 2013 16.52 17.22 16.49 16.71 854,505 +0.03(+0.19%)
Aug 26, 2013 16.81 16.87 16.56 16.68 512,893 -0.09(-0.51%)
Aug 23, 2013 16.39 16.77 16.34 16.77 718,587 +0.37(+2.27%)
Aug 22, 2013 16.29 16.39 16.12 16.39 601,290 +0.11(+0.67%)
Aug 21, 2013 16.36 16.50 16.11 16.29 768,596 -0.11(-0.66%)
Aug 20, 2013 16.11 16.54 16.11 16.39 766,627 +0.31(+1.93%)
Aug 19, 2013 16.45 16.50 16.07 16.08 660,799 -0.41(-2.49%)
Aug 16, 2013 17.02 17.05 16.42 16.49 740,505 -0.56(-3.28%)
Aug 15, 2013 17.32 17.44 17.05 17.05 811,871 -0.50(-2.87%)
Aug 14, 2013 17.50 17.59 17.44 17.56 431,437 +0.03(+0.18%)
Aug 13, 2013 18.00 18.02 17.49 17.53 877,219 -0.45(-2.50%)
Aug 12, 2013 18.11 18.13 17.82 17.98 814,493 -0.26(-1.40%)
Aug 09, 2013 17.97 18.34 17.97 18.23 1,109,407 +0.21(+1.16%)
Aug 08, 2013 18.10 18.12 17.93 18.02 501,100 -0.02(-0.13%)
Aug 07, 2013 18.16 18.37 17.98 18.05 758,065 -0.12(-0.64%)
Aug 06, 2013 18.19 18.31 18.10 18.16 1,605,198 -0.09(-0.51%)
Aug 05, 2013 18.25 18.36 18.17 18.26 824,207 -0.06(-0.34%)
Aug 02, 2013 18.54 18.59 18.27 18.32 688,969 -0.22(-1.17%)
Aug 01, 2013 18.74 18.87 18.52 18.54 1,190,262 -0.13(-0.71%)
Jul 31, 2013 18.92 18.96 18.43 18.67 1,187,926 -0.26(-1.35%)
Jul 30, 2013 18.94 19.00 18.78 18.92 1,510,469 +0.00(+0.00%)
Jul 29, 2013 18.89 19.05 18.86 18.92 2,357,989 -0.05(-0.29%)
Jul 26, 2013 18.76 18.99 18.62 18.98 1,002,471 -0.15(-0.77%)
Jul 25, 2013 19.04 19.23 18.95 19.12 899,649 -0.04(-0.20%)
Jul 24, 2013 19.44 19.44 19.03 19.16 1,661,319 -0.23(-1.16%)
Jul 23, 2013 19.23 19.50 19.12 19.39 970,222 +0.22(+1.13%)
Jul 22, 2013 19.15 19.28 19.05 19.17 928,356 +0.01(+0.04%)
Jul 19, 2013 19.13 19.27 19.06 19.16 315,505 -0.05(-0.24%)
Jul 18, 2013 19.12 19.27 18.99 19.21 622,910 +0.20(+1.04%)
Jul 17, 2013 19.11 19.18 18.92 19.01 970,093 -0.02(-0.10%)
Jul 16, 2013 18.90 19.12 18.88 19.03 860,331 +0.12(+0.62%)
Jul 15, 2013 18.95 19.05 18.78 18.92 928,443 -0.01(-0.04%)
Jul 12, 2013 19.17 19.19 18.81 18.92 622,492 -0.26(-1.34%)
Jul 11, 2013 18.78 19.19 18.78 19.18 930,099 +0.61(+3.26%)
Jul 10, 2013 18.89 18.91 18.57 18.57 898,936 -0.33(-1.72%)
Jul 09, 2013 18.75 19.06 18.66 18.90 658,104 +0.26(+1.37%)
Jul 08, 2013 18.75 18.97 18.60 18.64 686,798 -0.06(-0.33%)
Jul 05, 2013 18.91 19.01 18.33 18.71 529,087 -0.15(-0.78%)
Jul 03, 2013 18.96 19.06 18.69 18.85 466,159 -0.19(-0.98%)
Jul 02, 2013 18.74 19.12 18.71 19.04 852,128 +0.23(+1.20%)
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.