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 (%)
Jan 31, 2007 34.72 34.76 34.30 34.51 985,697 -0.20(-0.59%)
Jan 30, 2007 35.05 35.05 34.58 34.72 1,057,923 -0.19(-0.55%)
Jan 29, 2007 34.80 35.06 34.65 34.91 719,201 +0.17(+0.48%)
Jan 26, 2007 34.81 34.81 34.47 34.74 649,876 +0.09(+0.25%)
Jan 25, 2007 33.90 34.75 33.87 34.65 1,753,264 +0.75(+2.21%)
Jan 24, 2007 33.38 33.90 33.33 33.90 368,548 +0.56(+1.67%)
Jan 23, 2007 33.03 33.38 33.01 33.35 602,639 +0.24(+0.73%)
Jan 22, 2007 33.30 33.31 32.90 33.10 485,916 -0.09(-0.26%)
Jan 19, 2007 32.88 33.25 32.76 33.19 773,532 +0.31(+0.94%)
Jan 18, 2007 32.55 32.99 32.41 32.88 871,392 +0.24(+0.72%)
Jan 17, 2007 32.48 32.77 32.33 32.64 628,595 +0.01(+0.02%)
Jan 16, 2007 32.56 32.68 32.37 32.64 463,990 +0.38(+1.19%)
Jan 12, 2007 32.22 32.44 32.09 32.25 581,196 +0.13(+0.41%)
Jan 11, 2007 31.83 32.37 31.76 32.12 445,449 +0.40(+1.25%)
Jan 10, 2007 31.57 31.80 31.34 31.73 337,594 +0.09(+0.29%)
Jan 09, 2007 31.09 31.65 31.04 31.63 431,262 +0.60(+1.92%)
Jan 08, 2007 31.13 31.13 30.90 31.04 342,430 -0.13(-0.42%)
Jan 05, 2007 31.23 31.26 31.01 31.17 751,606 -0.19(-0.59%)
Jan 04, 2007 31.28 31.44 30.99 31.35 646,974 +0.11(+0.34%)
Jan 03, 2007 31.45 31.66 31.03 31.25 623,275 -0.38(-1.22%)
Dec 29, 2006 31.69 31.93 31.56 31.63 329,371 -0.06(-0.18%)
Dec 28, 2006 31.42 31.81 31.31 31.69 201,363 +0.21(+0.67%)
Dec 27, 2006 31.28 31.54 31.28 31.48 391,118 +0.24(+0.75%)
Dec 26, 2006 31.02 31.34 31.02 31.24 279,232 +0.22(+0.72%)
Dec 22, 2006 31.35 31.35 30.85 31.02 304,705 -0.33(-1.05%)
Dec 21, 2006 31.70 31.81 31.26 31.35 623,275 -0.20(-0.63%)
Dec 20, 2006 31.52 31.60 31.27 31.55 735,161 -0.06(-0.18%)
Dec 19, 2006 31.89 31.92 31.27 31.60 523,319 -0.42(-1.30%)
Dec 18, 2006 32.33 32.35 31.94 32.02 278,587 -0.30(-0.92%)
Dec 15, 2006 32.68 32.69 32.31 32.32 429,166 -0.25(-0.78%)
Dec 14, 2006 32.86 32.87 32.39 32.57 647,941 -0.23(-0.70%)
Dec 13, 2006 33.17 33.29 32.72 32.80 489,462 -0.30(-0.90%)
Dec 12, 2006 33.28 33.39 33.05 33.10 614,730 -0.24(-0.73%)
Dec 11, 2006 33.05 33.41 32.82 33.34 1,245,422 +0.29(+0.88%)
Dec 08, 2006 32.95 33.17 32.91 33.05 715,331 -0.06(-0.17%)
Dec 07, 2006 33.51 33.55 32.97 33.10 718,878 -0.31(-0.93%)
Dec 06, 2006 33.67 33.73 33.28 33.41 1,081,945 -0.31(-0.92%)
Dec 05, 2006 34.29 34.30 33.64 33.72 925,562 -0.45(-1.32%)
Dec 04, 2006 34.10 34.34 33.97 34.18 847,209 +0.20(+0.58%)
Dec 01, 2006 33.98 34.23 33.69 33.98 1,157,557 +0.09(+0.26%)
Nov 30, 2006 33.87 34.23 33.80 33.89 2,073,768 -0.04(-0.11%)
Nov 29, 2006 33.67 34.07 33.59 33.93 840,921 +0.32(+0.94%)
Nov 28, 2006 33.64 33.72 33.49 33.61 1,630,253 -0.03(-0.09%)
Nov 27, 2006 33.96 34.03 33.62 33.64 1,727,146 -0.33(-0.97%)
Nov 24, 2006 33.81 34.11 33.80 33.97 280,361 +0.17(+0.50%)
Nov 22, 2006 33.46 33.85 33.32 33.80 867,684 +0.45(+1.34%)
Nov 21, 2006 32.42 33.42 32.33 33.36 1,480,802 +0.99(+3.07%)
Nov 20, 2006 31.17 33.49 31.17 32.37 1,841,289 +1.56(+5.05%)
Nov 17, 2006 30.71 30.81 30.55 30.81 746,930 +0.10(+0.32%)
Nov 16, 2006 30.39 30.71 30.33 30.71 673,414 +0.42(+1.37%)
Nov 15, 2006 30.38 30.38 30.19 30.29 348,718 -0.02(-0.06%)
Nov 14, 2006 30.18 30.37 29.95 30.31 785,462 +0.22(+0.72%)
Nov 13, 2006 30.29 30.37 29.97 30.10 535,894 -0.12(-0.39%)
Nov 10, 2006 30.26 30.36 30.14 30.21 436,099 -0.06(-0.21%)
Nov 09, 2006 30.10 30.29 29.92 30.28 466,892 +0.14(+0.47%)
Nov 08, 2006 30.00 30.29 30.00 30.13 533,637 -0.02(-0.06%)
Nov 07, 2006 30.54 30.61 30.15 30.15 736,129 -0.38(-1.26%)
Nov 06, 2006 30.83 31.06 30.54 30.54 1,251,225 -0.05(-0.16%)
Nov 03, 2006 31.13 31.12 30.15 30.59 692,277 -0.54(-1.73%)
Nov 02, 2006 31.94 31.95 30.52 31.13 1,589,787 -1.41(-4.33%)
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.