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 29, 2008 25.00 25.35 24.71 25.07 0 -0.16(-0.64%)
Aug 28, 2008 23.92 25.23 23.92 25.23 882,816 +0.79(+3.22%)
Aug 27, 2008 24.25 24.64 24.15 24.44 544,259 +0.17(+0.69%)
Aug 26, 2008 23.97 24.37 23.78 24.28 999,773 +0.38(+1.61%)
Aug 25, 2008 24.41 24.41 23.84 23.89 687,851 -0.78(-3.17%)
Aug 22, 2008 23.74 24.85 23.74 24.67 0 +0.98(+4.14%)
Aug 21, 2008 23.31 24.00 23.31 23.69 1,049,701 -0.29(-1.19%)
Aug 20, 2008 23.97 24.11 23.70 23.98 1,555,031 +0.05(+0.21%)
Aug 19, 2008 24.46 24.46 23.90 23.93 1,919,786 -0.58(-2.35%)
Aug 18, 2008 25.64 25.64 24.38 24.51 1,796,329 -0.69(-2.73%)
Aug 15, 2008 25.57 25.69 25.05 25.20 0 -0.17(-0.66%)
Aug 14, 2008 24.47 25.48 24.47 25.36 1,749,073 +0.31(+1.24%)
Aug 13, 2008 25.18 25.75 24.95 25.05 1,627,717 -0.65(-2.53%)
Aug 12, 2008 25.84 26.35 25.31 25.70 1,210,055 -0.66(-2.49%)
Aug 11, 2008 25.71 26.67 25.60 26.36 1,351,069 +0.43(+1.67%)
Aug 08, 2008 24.75 26.29 24.75 25.93 2,094,245 +0.71(+2.80%)
Aug 07, 2008 25.11 25.83 25.08 25.22 1,412,895 -0.62(-2.40%)
Aug 06, 2008 25.56 26.03 25.36 25.84 1,374,267 +0.03(+0.12%)
Aug 05, 2008 24.74 25.91 24.48 25.81 1,677,195 +1.35(+5.50%)
Aug 04, 2008 24.46 24.81 24.16 24.46 2,246,691 +0.23(+0.95%)
Aug 01, 2008 23.84 24.40 23.42 24.23 1,535,918 +0.43(+1.80%)
Jul 31, 2008 24.35 24.69 23.43 23.81 1,833,051 -0.26(-1.08%)
Jul 30, 2008 24.53 24.53 23.09 24.07 1,355,323 +0.00(+0.00%)
Jul 29, 2008 24.07 24.35 22.81 24.07 1,842,254 +1.25(+5.49%)
Jul 28, 2008 23.16 23.82 22.73 22.81 982,667 -0.55(-2.36%)
Jul 25, 2008 22.80 23.58 22.65 23.37 1,007,847 +0.52(+2.28%)
Jul 24, 2008 24.20 24.31 22.75 22.84 1,673,500 -1.47(-6.05%)
Jul 23, 2008 23.73 24.54 23.37 24.31 2,075,872 +0.48(+2.03%)
Jul 22, 2008 22.52 23.83 22.32 23.83 1,671,419 +1.02(+4.49%)
Jul 21, 2008 22.68 22.81 21.90 22.81 1,252,902 +0.31(+1.38%)
Jul 18, 2008 22.50 22.53 21.90 22.50 1,049,599 +0.07(+0.33%)
Jul 17, 2008 22.00 22.57 21.48 22.42 1,684,661 +0.31(+1.40%)
Jul 16, 2008 20.41 22.11 20.18 22.11 1,336,182 +1.70(+8.33%)
Jul 15, 2008 20.27 21.09 19.97 20.41 1,355,065 -0.11(-0.54%)
Jul 14, 2008 21.78 21.78 20.49 20.52 1,421,048 -0.74(-3.50%)
Jul 11, 2008 20.72 21.99 20.62 21.27 1,632,381 +0.19(+0.91%)
Jul 10, 2008 20.28 21.25 20.10 21.08 1,212,075 +0.87(+4.33%)
Jul 09, 2008 21.67 21.73 20.06 20.20 1,187,844 -1.51(-6.94%)
Jul 08, 2008 20.36 21.99 20.12 21.71 1,858,482 +1.39(+6.84%)
Jul 07, 2008 20.77 20.77 20.11 20.32 1,634,861 -0.29(-1.41%)
Jul 04, 2008 21.06 21.12 20.61 20.61 826,133 +0.00(+0.00%)
Jul 03, 2008 21.06 21.12 20.61 20.61 826,133 -0.25(-1.22%)
Jul 02, 2008 21.24 21.33 20.87 20.87 931,420 -0.32(-1.52%)
Jul 01, 2008 20.80 21.19 20.55 21.19 1,118,459 -0.01(-0.03%)
Jun 30, 2008 21.31 21.69 20.88 21.19 973,123 -0.21(-0.99%)
Jun 27, 2008 21.48 21.68 21.09 21.41 841,871 -0.16(-0.72%)
Jun 26, 2008 21.95 22.29 21.47 21.56 1,085,506 -0.69(-3.09%)
Jun 25, 2008 22.13 22.63 22.02 22.25 1,012,783 +0.22(+1.01%)
Jun 24, 2008 21.85 22.35 21.54 22.03 604,712 +0.09(+0.40%)
Jun 23, 2008 22.53 22.69 21.91 21.94 884,694 -0.40(-1.80%)
Jun 20, 2008 22.48 22.62 22.01 22.34 1,242,473 -0.32(-1.42%)
Jun 19, 2008 22.01 22.66 21.90 22.66 641,306 +0.62(+2.81%)
Jun 18, 2008 22.24 22.39 21.87 22.04 635,542 -0.35(-1.58%)
Jun 17, 2008 23.08 23.09 22.39 22.40 569,592 -0.57(-2.48%)
Jun 16, 2008 22.70 23.02 22.65 22.97 1,286,849 +0.06(+0.24%)
Jun 13, 2008 22.41 22.93 22.21 22.91 625,611 +0.61(+2.75%)
Jun 12, 2008 22.35 22.55 21.95 22.30 1,661,968 +0.17(+0.76%)
Jun 11, 2008 22.60 22.62 22.09 22.13 1,323,050 -0.56(-2.46%)
Jun 10, 2008 22.71 22.93 22.48 22.69 2,003,825 -0.30(-1.32%)
Jun 09, 2008 23.86 23.95 22.99 22.99 739,727 -0.71(-2.98%)
Jun 06, 2008 24.29 24.40 23.70 23.70 1,034,293 -0.94(-3.80%)
Jun 05, 2008 24.17 24.64 24.09 24.64 915,460 +0.62(+2.58%)
Jun 04, 2008 23.78 24.36 23.61 24.02 1,267,094 +0.29(+1.20%)
Jun 03, 2008 23.73 23.85 23.45 23.73 740,972 +0.16(+0.68%)
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.