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 (%)
Dec 31, 2004 28.99 29.00 28.49 28.55 1,073,078 -0.46(-1.58%)
Dec 30, 2004 29.15 29.15 28.77 29.01 365,323 -0.08(-0.28%)
Dec 29, 2004 29.06 29.16 28.93 29.09 277,781 -0.06(-0.21%)
Dec 28, 2004 29.00 29.15 28.92 29.15 435,454 +0.16(+0.53%)
Dec 27, 2004 28.97 29.05 28.83 29.00 561,366 +0.02(+0.06%)
Dec 23, 2004 28.89 29.03 28.66 28.98 617,793 +0.09(+0.32%)
Dec 22, 2004 28.71 28.99 28.64 28.89 325,341 +0.19(+0.65%)
Dec 21, 2004 28.36 28.76 28.36 28.70 431,907 +0.21(+0.74%)
Dec 20, 2004 28.53 28.61 28.20 28.49 240,539 -0.04(-0.13%)
Dec 17, 2004 28.30 28.58 27.92 28.53 680,508 +0.17(+0.59%)
Dec 16, 2004 28.56 28.81 28.36 28.36 493,493 -0.33(-1.15%)
Dec 15, 2004 28.47 28.70 28.27 28.69 616,987 +0.06(+0.22%)
Dec 14, 2004 28.56 28.77 28.38 28.63 437,227 -0.06(-0.22%)
Dec 13, 2004 28.84 28.85 28.55 28.69 469,955 -0.06(-0.22%)
Dec 10, 2004 28.38 28.75 28.28 28.75 364,195 +0.22(+0.76%)
Dec 09, 2004 28.60 28.60 28.25 28.53 449,641 -0.07(-0.24%)
Dec 08, 2004 28.44 28.69 28.28 28.60 384,670 +0.26(+0.92%)
Dec 07, 2004 28.56 28.68 28.34 28.34 477,371 -0.35(-1.21%)
Dec 06, 2004 28.46 28.84 28.32 28.69 529,445 +0.23(+0.81%)
Dec 03, 2004 27.97 28.48 27.94 28.46 623,920 +0.50(+1.77%)
Dec 02, 2004 27.77 28.02 27.51 27.96 796,908 +0.29(+1.05%)
Dec 01, 2004 27.73 27.85 27.36 27.67 975,862 +0.54(+1.99%)
Nov 30, 2004 27.03 27.13 26.85 27.13 761,763 +0.12(+0.46%)
Nov 29, 2004 27.26 27.57 26.92 27.01 907,989 -0.25(-0.91%)
Nov 26, 2004 27.26 27.39 27.17 27.25 185,080 -0.01(-0.02%)
Nov 24, 2004 26.95 27.34 26.92 27.26 619,083 +0.36(+1.34%)
Nov 23, 2004 26.75 26.91 26.47 26.90 463,829 +0.20(+0.77%)
Nov 22, 2004 26.67 26.97 26.55 26.70 459,798 -0.03(-0.12%)
Nov 19, 2004 27.16 27.29 26.69 26.73 293,903 -0.39(-1.44%)
Nov 18, 2004 27.32 27.64 26.71 27.12 480,273 -0.22(-0.79%)
Nov 17, 2004 28.08 28.25 27.12 27.34 586,033 -0.76(-2.72%)
Nov 16, 2004 28.28 28.51 28.01 28.10 477,371 -0.24(-0.83%)
Nov 15, 2004 28.07 28.50 28.07 28.33 572,329 +0.36(+1.29%)
Nov 12, 2004 27.15 27.97 26.98 27.97 661,968 +0.87(+3.20%)
Nov 11, 2004 26.93 27.11 26.90 27.11 254,565 +0.12(+0.44%)
Nov 10, 2004 26.88 27.17 26.72 26.99 261,820 +0.09(+0.35%)
Nov 09, 2004 26.89 26.93 26.69 26.89 361,938 +0.06(+0.23%)
Nov 08, 2004 26.67 26.97 26.55 26.83 475,598 +0.01(+0.02%)
Nov 05, 2004 27.60 27.77 26.65 26.83 764,826 -0.78(-2.81%)
Nov 04, 2004 27.45 27.66 27.27 27.60 517,515 +0.06(+0.20%)
Nov 03, 2004 27.52 27.73 27.42 27.55 499,297 +0.18(+0.66%)
Nov 02, 2004 27.59 27.65 27.30 27.37 446,417 -0.20(-0.74%)
Nov 01, 2004 27.48 27.57 27.32 27.57 241,829 +0.17(+0.63%)
Oct 29, 2004 27.23 27.51 27.23 27.40 395,310 +0.09(+0.32%)
Oct 28, 2004 27.24 27.43 27.11 27.31 512,194 +0.13(+0.48%)
Oct 27, 2004 26.83 27.18 26.70 27.18 662,935 +0.30(+1.13%)
Oct 26, 2004 26.61 27.00 26.42 26.88 353,877 +0.34(+1.29%)
Oct 25, 2004 26.39 26.57 26.35 26.54 458,669 -0.06(-0.23%)
Oct 22, 2004 26.82 27.07 26.57 26.60 412,883 -0.22(-0.83%)
Oct 21, 2004 26.75 26.98 26.49 26.82 547,340 +0.12(+0.44%)
Oct 20, 2004 26.98 27.04 26.32 26.70 579,423 -0.26(-0.97%)
Oct 19, 2004 27.35 27.61 26.96 26.96 505,423 -0.34(-1.25%)
Oct 18, 2004 27.28 27.50 27.11 27.30 414,657 +0.14(+0.50%)
Oct 15, 2004 26.98 27.24 26.82 27.17 1,335,705 +0.31(+1.15%)
Oct 14, 2004 26.92 26.93 26.70 26.86 568,621 +0.00(+0.00%)
Oct 13, 2004 27.17 27.17 26.83 26.86 640,042 -0.31(-1.14%)
Oct 12, 2004 26.86 27.24 26.86 27.17 591,031 +0.04(+0.16%)
Oct 11, 2004 27.52 27.52 27.06 27.12 439,484 -0.33(-1.22%)
Oct 08, 2004 27.24 27.50 27.16 27.46 281,812 +0.26(+0.96%)
Oct 07, 2004 27.27 27.37 27.15 27.20 362,583 -0.23(-0.84%)
Oct 06, 2004 27.29 27.44 27.22 27.43 442,386 +0.19(+0.68%)
Oct 05, 2004 27.35 27.39 27.14 27.24 291,968 -0.20(-0.72%)
Oct 04, 2004 27.53 27.63 27.32 27.44 356,295 -0.04(-0.14%)
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.