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 (%)
Aug 31, 2006 33.00 33.16 32.86 32.97 274,879 +0.04(+0.11%)
Aug 30, 2006 32.52 32.93 32.52 32.93 317,925 +0.45(+1.37%)
Aug 29, 2006 32.64 32.64 32.32 32.48 292,936 -0.07(-0.23%)
Aug 28, 2006 31.85 32.58 31.85 32.56 415,946 +0.63(+1.96%)
Aug 25, 2006 31.84 32.02 31.84 31.93 292,452 +0.04(+0.12%)
Aug 24, 2006 31.81 32.01 31.73 31.89 360,809 +0.20(+0.63%)
Aug 23, 2006 32.02 32.09 31.56 31.70 184,757 -0.17(-0.53%)
Aug 22, 2006 31.57 31.98 31.53 31.86 261,175 +0.29(+0.92%)
Aug 21, 2006 31.57 31.63 31.50 31.57 361,776 -0.06(-0.20%)
Aug 18, 2006 31.76 31.87 31.51 31.63 329,855 -0.03(-0.10%)
Aug 17, 2006 31.86 31.89 31.60 31.66 520,739 -0.14(-0.43%)
Aug 16, 2006 31.76 31.86 31.59 31.80 716,621 +0.17(+0.53%)
Aug 15, 2006 31.60 31.66 31.46 31.63 419,332 +0.29(+0.91%)
Aug 14, 2006 30.95 31.52 30.89 31.35 627,789 +0.47(+1.51%)
Aug 11, 2006 31.14 31.14 30.61 30.88 390,474 -0.25(-0.82%)
Aug 10, 2006 31.21 31.21 30.82 31.14 417,397 -0.13(-0.42%)
Aug 09, 2006 31.43 31.45 31.20 31.27 484,948 -0.13(-0.41%)
Aug 08, 2006 31.83 31.87 31.24 31.40 496,879 -0.43(-1.36%)
Aug 07, 2006 31.88 32.16 31.76 31.83 548,630 -0.03(-0.10%)
Aug 04, 2006 31.98 32.06 31.51 31.86 716,943 +0.59(+1.88%)
Aug 03, 2006 29.92 31.34 29.90 31.27 1,596,397 +1.35(+4.52%)
Aug 02, 2006 30.13 30.13 29.80 29.92 862,041 -0.06(-0.19%)
Aug 01, 2006 29.92 30.10 29.65 29.98 415,463 +0.01(+0.04%)
Jul 31, 2006 30.18 30.18 29.79 29.97 372,095 -0.21(-0.70%)
Jul 28, 2006 30.02 30.21 29.98 30.18 487,205 +0.30(+1.00%)
Jul 27, 2006 29.77 30.26 29.75 29.88 970,381 +0.16(+0.52%)
Jul 26, 2006 29.37 29.75 29.33 29.72 745,479 +0.32(+1.10%)
Jul 25, 2006 29.07 29.49 29.07 29.40 496,234 +0.30(+1.02%)
Jul 24, 2006 28.91 29.15 28.87 29.10 256,822 +0.25(+0.88%)
Jul 21, 2006 29.11 29.12 28.64 28.85 537,828 -0.30(-1.04%)
Jul 20, 2006 29.54 29.54 29.13 29.15 312,927 -0.27(-0.91%)
Jul 19, 2006 28.94 29.43 28.93 29.42 392,569 +0.55(+1.89%)
Jul 18, 2006 28.66 28.94 28.57 28.87 423,201 +0.30(+1.06%)
Jul 17, 2006 28.56 28.74 28.35 28.57 423,685 +0.01(+0.02%)
Jul 14, 2006 28.69 28.79 28.45 28.56 851,562 -0.11(-0.37%)
Jul 13, 2006 28.99 29.13 28.58 28.67 1,003,753 -0.20(-0.69%)
Jul 12, 2006 28.84 28.95 28.67 28.87 777,078 +0.04(+0.13%)
Jul 11, 2006 28.84 28.93 28.68 28.83 276,814 -0.03(-0.11%)
Jul 10, 2006 28.66 28.90 28.66 28.86 297,611 +0.29(+1.00%)
Jul 07, 2006 28.59 28.81 28.49 28.58 475,759 -0.06(-0.19%)
Jul 06, 2006 28.43 28.69 28.35 28.63 498,974 +0.27(+0.94%)
Jul 05, 2006 28.65 28.65 28.27 28.36 662,774 -0.28(-0.97%)
Jul 03, 2006 28.22 28.66 28.20 28.64 391,280 +0.16(+0.57%)
Jun 30, 2006 28.25 28.60 28.17 28.48 472,373 +0.25(+0.90%)
Jun 29, 2006 27.94 28.30 27.89 28.23 478,500 +0.38(+1.36%)
Jun 28, 2006 27.74 27.89 27.70 27.85 336,626 +0.12(+0.45%)
Jun 27, 2006 27.81 27.97 27.64 27.73 457,702 -0.06(-0.20%)
Jun 26, 2006 27.70 27.94 27.70 27.78 807,065 +0.13(+0.47%)
Jun 23, 2006 28.05 28.06 27.65 27.65 689,052 -0.47(-1.65%)
Jun 22, 2006 28.32 28.32 28.02 28.12 827,056 -0.26(-0.92%)
Jun 21, 2006 28.19 28.45 28.10 28.38 406,596 +0.19(+0.68%)
Jun 20, 2006 28.48 28.54 28.13 28.19 450,770 -0.29(-1.02%)
Jun 19, 2006 28.69 28.75 28.41 28.48 383,057 -0.28(-0.97%)
Jun 16, 2006 28.65 28.76 28.33 28.76 485,754 +0.17(+0.59%)
Jun 15, 2006 28.42 28.61 28.33 28.59 460,604 +0.23(+0.81%)
Jun 14, 2006 28.35 28.46 28.17 28.36 564,430 -0.03(-0.11%)
Jun 13, 2006 28.34 28.66 28.30 28.39 542,826 -0.06(-0.22%)
Jun 12, 2006 28.60 28.63 28.39 28.45 500,909 -0.15(-0.52%)
Jun 09, 2006 28.31 28.66 28.28 28.60 604,735 +0.29(+1.03%)
Jun 08, 2006 28.04 28.36 27.91 28.31 568,299 +0.19(+0.68%)
Jun 07, 2006 28.13 28.47 27.91 28.12 1,047,766 +0.06(+0.22%)
Jun 06, 2006 27.89 28.17 27.69 28.05 1,288,145 +0.10(+0.36%)
Jun 05, 2006 27.14 28.09 27.12 27.96 1,361,339 +0.73(+2.69%)
Jun 02, 2006 27.04 27.29 26.99 27.22 532,992 +0.31(+1.15%)
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.