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 (%)
Nov 30, 2015 20.49 20.53 19.85 19.93 1,366,423 -0.52(-2.53%)
Nov 27, 2015 20.43 20.58 20.37 20.45 561,493 -0.01(-0.04%)
Nov 25, 2015 20.15 20.46 20.46 20.46 632,536 +0.29(+1.43%)
Nov 24, 2015 20.27 20.40 19.92 20.17 662,639 -0.18(-0.88%)
Nov 23, 2015 20.32 20.53 20.25 20.35 902,503 +0.03(+0.13%)
Nov 20, 2015 20.08 20.36 19.99 20.32 1,122,542 +0.31(+1.53%)
Nov 19, 2015 19.69 20.02 19.51 20.02 2,083,800 +0.35(+1.77%)
Nov 18, 2015 19.30 19.70 19.15 19.67 1,746,322 +0.43(+2.25%)
Nov 17, 2015 19.16 19.43 19.10 19.24 985,020 +0.03(+0.13%)
Nov 16, 2015 18.99 19.24 18.92 19.21 832,068 +0.20(+1.03%)
Nov 13, 2015 18.98 19.19 18.94 19.02 1,136,563 +0.03(+0.18%)
Nov 12, 2015 18.78 19.09 18.69 18.98 1,121,023 +0.15(+0.81%)
Nov 11, 2015 18.53 18.88 18.49 18.83 833,633 +0.30(+1.60%)
Nov 10, 2015 18.33 18.63 18.31 18.53 1,688,809 +0.21(+1.16%)
Nov 09, 2015 18.52 18.98 18.23 18.32 1,609,488 -0.31(-1.68%)
Nov 06, 2015 18.77 19.02 18.61 18.63 1,584,618 -0.39(-2.05%)
Nov 05, 2015 19.04 19.17 18.90 19.02 654,309 -0.03(-0.18%)
Nov 04, 2015 19.09 19.34 18.91 19.06 1,245,893 -0.01(-0.04%)
Nov 03, 2015 18.97 19.16 18.84 19.07 1,159,883 +0.03(+0.18%)
Nov 02, 2015 18.51 19.19 18.38 19.03 1,863,518 +0.58(+3.13%)
Oct 30, 2015 19.00 19.06 18.39 18.46 1,730,612 -0.55(-2.90%)
Oct 29, 2015 18.88 19.61 18.52 19.01 2,185,538 -0.01(-0.04%)
Oct 28, 2015 18.95 19.09 18.62 19.02 1,141,410 +0.03(+0.13%)
Oct 27, 2015 18.72 18.99 18.57 18.99 1,360,630 +0.25(+1.31%)
Oct 26, 2015 18.78 18.86 18.54 18.74 900,029 -0.03(-0.14%)
Oct 23, 2015 18.66 18.89 18.56 18.77 1,562,545 +0.11(+0.59%)
Oct 22, 2015 18.70 19.03 18.54 18.66 1,785,408 +0.03(+0.18%)
Oct 21, 2015 18.45 18.79 18.36 18.63 1,638,747 +0.15(+0.83%)
Oct 20, 2015 18.20 18.69 18.07 18.47 3,187,941 +0.23(+1.26%)
Oct 19, 2015 17.90 18.25 17.85 18.24 1,309,776 +0.32(+1.80%)
Oct 16, 2015 17.76 18.15 17.74 17.92 1,911,575 +0.20(+1.10%)
Oct 15, 2015 17.60 17.75 17.49 17.73 1,339,934 +0.15(+0.87%)
Oct 14, 2015 17.55 17.70 17.53 17.57 990,047 +0.04(+0.24%)
Oct 13, 2015 17.51 17.69 17.38 17.53 512,652 -0.08(-0.43%)
Oct 12, 2015 17.63 17.74 17.53 17.61 544,409 +0.00(+0.00%)
Oct 09, 2015 17.54 17.63 17.49 17.61 828,860 +0.07(+0.39%)
Oct 08, 2015 17.24 17.57 17.18 17.54 1,879,774 +0.28(+1.62%)
Oct 07, 2015 17.01 17.26 16.98 17.26 1,269,556 +0.31(+1.80%)
Oct 06, 2015 16.82 17.06 16.79 16.95 1,051,400 +0.10(+0.60%)
Oct 05, 2015 16.37 16.87 16.35 16.85 859,213 +0.57(+3.49%)
Oct 02, 2015 16.12 16.31 16.05 16.28 1,684,370 +0.11(+0.68%)
Oct 01, 2015 15.94 16.25 15.84 16.17 2,483,483 +0.29(+1.82%)
Sep 30, 2015 16.16 16.21 15.54 15.89 2,485,323 -0.15(-0.94%)
Sep 29, 2015 16.16 16.24 15.97 16.04 1,748,411 -0.07(-0.42%)
Sep 28, 2015 16.41 16.47 16.00 16.11 1,699,941 -0.36(-2.20%)
Sep 25, 2015 16.64 16.74 16.45 16.47 919,494 -0.09(-0.56%)
Sep 24, 2015 16.60 16.79 16.38 16.56 967,653 -0.08(-0.46%)
Sep 23, 2015 16.64 16.74 16.46 16.64 1,042,759 +0.07(+0.41%)
Sep 22, 2015 16.66 16.78 16.47 16.57 1,053,512 -0.21(-1.25%)
Sep 21, 2015 16.68 16.83 16.63 16.78 1,198,293 +0.15(+0.91%)
Sep 18, 2015 16.61 16.89 16.56 16.63 3,006,385 -0.13(-0.75%)
Sep 17, 2015 16.74 16.88 16.58 16.75 1,564,662 +0.03(+0.15%)
Sep 16, 2015 16.80 16.90 16.60 16.73 1,058,550 -0.08(-0.50%)
Sep 15, 2015 16.57 16.90 16.55 16.81 945,249 +0.27(+1.63%)
Sep 14, 2015 16.58 16.66 16.44 16.54 1,071,891 +0.02(+0.10%)
Sep 11, 2015 16.08 16.65 16.08 16.53 1,854,886 +0.47(+2.93%)
Sep 10, 2015 15.77 16.26 15.50 16.05 1,288,616 +0.28(+1.76%)
Sep 09, 2015 15.88 15.99 15.72 15.78 1,025,698 +0.00(+0.00%)
Sep 08, 2015 15.55 15.89 15.49 15.78 1,230,083 +0.32(+2.07%)
Sep 04, 2015 15.22 15.46 15.46 15.46 1,319,057 +0.09(+0.60%)
Sep 03, 2015 15.45 15.56 15.15 15.36 606,235 +0.02(+0.11%)
Sep 02, 2015 15.49 15.57 15.18 15.35 781,343 +0.00(+0.00%)
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.