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 (%)
Feb 28, 2006 28.15 28.29 27.71 27.85 1,642,667 -0.30(-1.08%)
Feb 27, 2006 28.36 28.40 27.82 28.15 2,101,498 -0.20(-0.72%)
Feb 24, 2006 28.28 28.56 28.24 28.36 890,577 -0.43(-1.51%)
Feb 23, 2006 29.46 29.47 28.69 28.79 1,242,681 -0.71(-2.40%)
Feb 22, 2006 29.12 29.51 29.02 29.50 678,089 +0.50(+1.71%)
Feb 21, 2006 28.79 29.12 28.69 29.00 487,689 +0.22(+0.75%)
Feb 17, 2006 28.08 28.87 28.04 28.79 932,333 +0.81(+2.90%)
Feb 16, 2006 28.04 28.15 27.76 27.97 812,547 -0.02(-0.07%)
Feb 15, 2006 27.62 28.05 27.47 27.99 649,231 +0.40(+1.46%)
Feb 14, 2006 27.45 27.63 27.32 27.59 464,312 +0.19(+0.70%)
Feb 13, 2006 27.35 27.50 27.26 27.40 366,129 +0.01(+0.05%)
Feb 10, 2006 27.46 27.65 27.29 27.39 470,116 -0.10(-0.36%)
Feb 09, 2006 27.41 27.61 27.27 27.48 377,415 +0.14(+0.50%)
Feb 08, 2006 27.51 27.51 27.20 27.35 386,604 -0.06(-0.20%)
Feb 07, 2006 27.56 27.70 27.37 27.40 457,702 -0.12(-0.43%)
Feb 06, 2006 27.37 27.52 27.34 27.52 268,914 +0.11(+0.38%)
Feb 03, 2006 27.51 27.52 27.16 27.42 572,491 -0.19(-0.67%)
Feb 02, 2006 27.57 27.69 27.47 27.60 460,927 +0.01(+0.02%)
Feb 01, 2006 27.70 27.82 27.50 27.60 707,270 -0.14(-0.51%)
Jan 31, 2006 27.51 27.94 27.45 27.74 519,127 +0.17(+0.61%)
Jan 30, 2006 27.58 27.63 27.39 27.57 654,229 -0.07(-0.25%)
Jan 27, 2006 27.41 27.74 27.37 27.64 436,260 +0.35(+1.30%)
Jan 26, 2006 27.14 27.31 26.96 27.29 610,861 +0.19(+0.71%)
Jan 25, 2006 27.23 27.35 26.93 27.09 237,637 -0.04(-0.16%)
Jan 24, 2006 27.19 27.47 27.09 27.14 321,633 +0.01(+0.02%)
Jan 23, 2006 26.83 27.18 26.83 27.13 378,866 +0.30(+1.13%)
Jan 20, 2006 27.06 27.06 26.78 26.83 794,006 -0.25(-0.92%)
Jan 19, 2006 26.96 27.13 26.89 27.07 703,079 +0.11(+0.41%)
Jan 18, 2006 27.02 27.17 26.78 26.96 458,508 -0.07(-0.25%)
Jan 17, 2006 27.02 27.03 26.78 27.03 335,014 -0.01(-0.05%)
Jan 13, 2006 27.30 27.30 26.84 27.04 787,558 -0.25(-0.91%)
Jan 12, 2006 27.40 27.42 27.19 27.29 715,331 -0.15(-0.54%)
Jan 11, 2006 27.36 27.55 27.22 27.44 424,652 +0.03(+0.11%)
Jan 10, 2006 27.32 27.52 27.21 27.41 601,349 +0.09(+0.32%)
Jan 09, 2006 27.11 27.35 27.07 27.32 546,373 +0.25(+0.92%)
Jan 06, 2006 26.94 27.11 26.81 27.07 1,151,269 +0.14(+0.51%)
Jan 05, 2006 26.86 27.04 26.76 26.94 887,998 +0.10(+0.37%)
Jan 04, 2006 26.89 26.92 26.75 26.84 731,776 -0.12(-0.46%)
Jan 03, 2006 26.53 27.04 26.26 26.96 581,519 +0.17(+0.63%)
Dec 30, 2005 26.93 26.98 26.68 26.80 445,449 -0.13(-0.48%)
Dec 29, 2005 27.15 27.24 26.89 26.93 210,875 -0.25(-0.91%)
Dec 28, 2005 27.12 27.18 27.04 27.17 263,594 +0.09(+0.32%)
Dec 27, 2005 27.29 27.47 27.07 27.09 186,853 -0.14(-0.50%)
Dec 23, 2005 27.17 27.35 27.17 27.22 144,614 +0.15(+0.55%)
Dec 22, 2005 27.06 27.11 26.67 27.07 362,421 +0.01(+0.05%)
Dec 21, 2005 26.96 27.16 26.91 27.06 225,385 +0.11(+0.41%)
Dec 20, 2005 26.80 27.18 26.64 26.95 312,604 +0.11(+0.39%)
Dec 19, 2005 27.17 27.25 26.84 26.85 375,641 -0.32(-1.16%)
Dec 16, 2005 27.24 27.45 27.15 27.16 353,877 -0.04(-0.14%)
Dec 15, 2005 27.57 27.79 27.12 27.20 612,634 -0.35(-1.26%)
Dec 14, 2005 27.45 27.61 27.32 27.55 285,036 +0.09(+0.34%)
Dec 13, 2005 27.19 27.47 27.19 27.45 264,239 +0.17(+0.64%)
Dec 12, 2005 27.58 27.58 27.16 27.28 250,857 -0.17(-0.63%)
Dec 09, 2005 27.42 27.54 27.30 27.45 185,886 +0.02(+0.09%)
Dec 08, 2005 27.44 27.72 27.24 27.43 367,419 +0.11(+0.41%)
Dec 07, 2005 27.70 27.70 27.27 27.32 768,856 +0.14(+0.53%)
Dec 06, 2005 27.30 27.43 27.13 27.17 468,343 -0.13(-0.48%)
Dec 05, 2005 27.42 27.42 26.92 27.30 576,682 -0.25(-0.90%)
Dec 02, 2005 27.40 27.56 27.33 27.55 410,626 +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.