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 (%)
May 30, 2003 20.65 21.34 20.64 21.32 367,419 +0.64(+3.12%)
May 29, 2003 21.06 21.12 20.34 20.67 354,683 -0.42(-1.97%)
May 28, 2003 21.31 21.42 21.06 21.09 425,458 -0.25(-1.16%)
May 27, 2003 21.52 21.57 21.19 21.34 460,604 -0.28(-1.29%)
May 23, 2003 21.31 21.65 21.20 21.62 253,920 +0.40(+1.90%)
May 22, 2003 21.21 21.29 21.02 21.21 345,332 +0.04(+0.18%)
May 21, 2003 20.93 21.18 20.87 21.18 360,487 +0.27(+1.31%)
May 20, 2003 20.82 21.09 20.78 20.90 379,672 +0.12(+0.60%)
May 19, 2003 21.03 21.03 20.76 20.78 307,123 -0.31(-1.47%)
May 16, 2003 20.83 21.09 20.65 21.09 292,291 +0.26(+1.25%)
May 15, 2003 20.77 20.84 20.59 20.83 540,569 +0.12(+0.57%)
May 14, 2003 20.59 20.89 20.59 20.71 471,728 -0.18(-0.86%)
May 13, 2003 20.76 20.97 20.75 20.89 284,069 -0.02(-0.12%)
May 12, 2003 20.53 21.00 20.48 20.92 424,813 +0.35(+1.69%)
May 09, 2003 20.47 20.69 20.47 20.57 351,136 +0.10(+0.48%)
May 08, 2003 20.44 20.51 20.22 20.47 707,270 +0.12(+0.61%)
May 07, 2003 20.28 20.41 20.18 20.34 226,352 +0.09(+0.43%)
May 06, 2003 20.17 20.38 20.05 20.26 325,341 +0.09(+0.43%)
May 05, 2003 20.03 20.18 19.96 20.17 364,840 +0.17(+0.84%)
May 02, 2003 19.79 20.10 19.79 20.00 387,572 +0.15(+0.75%)
May 01, 2003 19.58 19.92 19.38 19.85 300,997 +0.28(+1.43%)
Apr 30, 2003 19.68 19.72 19.55 19.58 546,857 -0.10(-0.50%)
Apr 29, 2003 19.57 19.76 19.54 19.68 392,247 +0.14(+0.70%)
Apr 28, 2003 19.45 19.54 19.19 19.54 528,316 +0.00(+0.00%)
Apr 25, 2003 19.71 19.72 19.38 19.54 429,328 -0.24(-1.22%)
Apr 24, 2003 19.79 19.97 19.78 19.78 439,807 -0.12(-0.59%)
Apr 23, 2003 19.95 20.00 19.76 19.90 456,412 -0.04(-0.22%)
Apr 22, 2003 19.63 20.18 19.57 19.94 384,347 +0.09(+0.47%)
Apr 21, 2003 19.84 19.85 19.66 19.85 208,457 +0.06(+0.31%)
Apr 17, 2003 19.58 19.79 19.54 19.79 185,886 +0.20(+1.05%)
Apr 16, 2003 19.79 19.82 19.47 19.58 639,558 -0.24(-1.19%)
Apr 15, 2003 19.63 19.82 19.49 19.82 311,798 +0.19(+0.95%)
Apr 14, 2003 19.45 19.63 19.35 19.63 216,679 +0.25(+1.31%)
Apr 11, 2003 19.41 19.59 19.26 19.38 202,491 +0.03(+0.16%)
Apr 10, 2003 19.35 19.39 19.29 19.35 306,962 +0.12(+0.61%)
Apr 09, 2003 19.35 19.51 19.19 19.23 357,585 -0.09(-0.48%)
Apr 08, 2003 19.54 19.63 19.32 19.32 358,068 -0.17(-0.86%)
Apr 07, 2003 19.35 19.58 19.35 19.49 332,757 +0.28(+1.45%)
Apr 04, 2003 19.29 19.48 19.20 19.21 285,036 -0.10(-0.51%)
Apr 03, 2003 19.54 19.60 19.30 19.31 479,306 -0.11(-0.54%)
Apr 02, 2003 19.38 19.54 19.33 19.41 389,023 +0.19(+0.97%)
Apr 01, 2003 18.92 19.25 18.86 19.23 632,142 +0.02(+0.10%)
Mar 31, 2003 19.23 19.46 19.20 19.21 619,567 -0.06(-0.32%)
Mar 28, 2003 19.08 19.29 19.08 19.27 453,349 +0.24(+1.24%)
Mar 27, 2003 19.15 19.23 19.04 19.04 420,460 -0.19(-1.00%)
Mar 26, 2003 19.06 19.36 19.06 19.23 536,216 +0.09(+0.45%)
Mar 25, 2003 18.83 19.14 18.83 19.14 485,916 +0.27(+1.41%)
Mar 24, 2003 19.04 19.04 18.76 18.87 1,003,914 -0.26(-1.36%)
Mar 21, 2003 19.14 19.20 18.91 19.14 1,756,004 -0.04(-0.19%)
Mar 20, 2003 18.79 19.23 18.61 19.17 7,947,001 +0.89(+4.89%)
Mar 19, 2003 18.05 18.30 18.05 18.28 255,210 +0.18(+0.99%)
Mar 18, 2003 18.11 18.12 17.97 18.10 318,570 +0.02(+0.10%)
Mar 17, 2003 17.80 18.10 17.75 18.08 588,290 +0.22(+1.22%)
Mar 14, 2003 17.69 17.86 17.69 17.86 451,898 +0.16(+0.88%)
Mar 13, 2003 17.58 17.71 17.55 17.71 507,841 +0.20(+1.13%)
Mar 12, 2003 17.77 17.84 17.49 17.51 638,429 -0.23(-1.29%)
Mar 11, 2003 17.86 17.94 17.71 17.74 511,227 -0.04(-0.24%)
Mar 10, 2003 18.06 18.06 17.71 17.78 465,280 -0.27(-1.48%)
Mar 07, 2003 17.93 18.06 17.93 18.05 492,687 +0.12(+0.66%)
Mar 06, 2003 18.02 18.02 17.89 17.93 492,042 -0.06(-0.34%)
Mar 05, 2003 17.93 18.02 17.92 17.99 478,500 +0.06(+0.35%)
Mar 04, 2003 17.89 18.03 17.89 17.93 961,675 +0.01(+0.03%)
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.