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, 2017 24.36 24.53 24.15 24.47 677,195 +0.11(+0.47%)
Jan 30, 2017 24.49 24.49 24.25 24.35 523,659 -0.25(-1.03%)
Jan 27, 2017 24.95 25.04 24.50 24.61 394,114 -0.37(-1.47%)
Jan 26, 2017 25.30 25.39 24.82 24.97 673,271 -0.31(-1.21%)
Jan 25, 2017 25.65 25.73 25.25 25.28 450,309 -0.30(-1.16%)
Jan 24, 2017 25.34 25.63 25.25 25.58 403,196 +0.26(+1.03%)
Jan 23, 2017 24.88 25.39 24.80 25.32 378,612 +0.46(+1.86%)
Jan 20, 2017 24.70 25.03 24.70 24.85 369,704 +0.10(+0.42%)
Jan 19, 2017 24.90 25.07 24.73 24.75 496,855 -0.25(-1.01%)
Jan 18, 2017 24.77 25.09 24.56 25.00 602,510 +0.28(+1.13%)
Jan 17, 2017 24.77 24.84 24.63 24.72 543,987 -0.02(-0.07%)
Jan 13, 2017 24.74 24.74 24.74 0 +0.01(+0.04%)
Jan 12, 2017 24.63 24.74 24.15 24.73 450,442 +0.18(+0.75%)
Jan 11, 2017 24.91 24.92 24.46 24.55 610,083 -0.38(-1.51%)
Jan 10, 2017 25.00 25.21 24.79 24.92 542,734 -0.01(-0.03%)
Jan 09, 2017 25.13 25.21 24.82 24.93 627,048 -0.27(-1.07%)
Jan 06, 2017 25.19 25.45 25.13 25.20 800,887 -0.05(-0.21%)
Jan 05, 2017 25.23 25.43 24.90 25.25 1,300,796 -0.17(-0.65%)
Jan 04, 2017 25.32 25.50 25.21 25.42 763,516 +0.24(+0.97%)
Jan 03, 2017 25.38 25.45 24.87 25.18 664,506 -0.04(-0.14%)
Dec 30, 2016 25.21 25.21 25.21 0 +0.33(+1.33%)
Dec 29, 2016 24.46 24.90 24.42 24.88 368,906 +0.43(+1.74%)
Dec 28, 2016 24.67 24.67 24.15 24.45 412,025 -0.25(-1.02%)
Dec 27, 2016 24.56 24.85 24.50 24.71 304,260 +0.15(+0.60%)
Dec 23, 2016 24.56 24.56 24.56 0 +0.06(+0.25%)
Dec 22, 2016 24.59 24.63 24.30 24.50 312,910 -0.10(-0.39%)
Dec 21, 2016 24.92 25.15 24.59 24.59 465,279 -0.35(-1.39%)
Dec 20, 2016 24.56 24.94 24.46 24.94 781,728 +0.36(+1.48%)
Dec 19, 2016 24.48 24.61 24.35 24.58 790,016 +0.32(+1.33%)
Dec 16, 2016 24.25 24.51 23.93 24.25 2,389,507 +0.32(+1.34%)
Dec 15, 2016 24.24 24.65 23.86 23.93 666,733 -0.31(-1.29%)
Dec 14, 2016 25.11 25.15 24.16 24.25 826,262 -0.87(-3.46%)
Dec 13, 2016 25.24 25.38 24.91 25.11 582,297 +0.01(+0.03%)
Dec 12, 2016 25.01 25.41 24.85 25.11 1,140,324 +0.03(+0.14%)
Dec 09, 2016 25.18 25.51 24.78 25.07 547,980 -0.27(-1.06%)
Dec 08, 2016 24.75 25.52 24.63 25.34 637,575 +0.56(+2.24%)
Dec 07, 2016 24.47 24.91 24.47 24.78 665,319 +0.40(+1.64%)
Dec 06, 2016 23.97 24.45 23.95 24.39 490,677 +0.43(+1.81%)
Dec 05, 2016 23.59 23.99 23.39 23.95 865,330 +0.48(+2.04%)
Dec 02, 2016 23.38 23.75 23.36 23.47 453,326 +0.23(+0.97%)
Dec 01, 2016 23.37 23.49 23.05 23.25 528,040 -0.25(-1.07%)
Nov 30, 2016 23.52 23.60 23.29 23.50 615,183 -0.17(-0.70%)
Nov 29, 2016 23.39 23.83 23.36 23.66 563,500 +0.27(+1.15%)
Nov 28, 2016 23.26 23.52 23.22 23.39 386,025 +0.07(+0.30%)
Nov 25, 2016 23.05 23.33 23.03 23.33 151,774 +0.23(+0.98%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.02(-0.07%)
Nov 22, 2016 22.67 23.14 22.62 23.12 619,899 +0.46(+2.03%)
Nov 21, 2016 22.89 23.06 22.60 22.66 547,723 -0.10(-0.42%)
Nov 18, 2016 22.60 22.89 22.59 22.75 548,152 +0.14(+0.61%)
Nov 17, 2016 22.67 23.02 22.52 22.61 319,555 -0.12(-0.53%)
Nov 16, 2016 22.83 22.90 22.59 22.73 492,808 -0.17(-0.72%)
Nov 15, 2016 23.13 23.48 22.75 22.90 481,999 -0.22(-0.94%)
Nov 14, 2016 22.39 23.22 22.39 23.12 1,137,141 +0.75(+3.34%)
Nov 11, 2016 22.02 22.65 22.00 22.37 955,897 +0.37(+1.70%)
Nov 10, 2016 22.53 22.87 21.73 22.00 1,254,120 -0.56(-2.47%)
Nov 09, 2016 21.83 22.64 21.62 22.55 569,665 +0.25(+1.13%)
Nov 08, 2016 22.14 22.42 22.13 22.30 435,207 +0.10(+0.47%)
Nov 07, 2016 22.15 22.27 22.02 22.20 486,662 +0.42(+1.91%)
Nov 04, 2016 21.72 21.96 21.53 21.78 525,541 +0.09(+0.40%)
Nov 03, 2016 21.54 21.82 21.36 21.69 566,056 +0.21(+0.97%)
Nov 02, 2016 21.79 21.85 21.46 21.48 471,664 -0.30(-1.40%)
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.