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 (%)
Mar 31, 2004 27.60 27.91 27.41 27.86 655,519 +0.36(+1.31%)
Mar 30, 2004 27.31 27.60 27.26 27.50 487,528 +0.13(+0.48%)
Mar 29, 2004 27.29 27.37 27.07 27.37 410,787 +0.33(+1.24%)
Mar 26, 2004 27.56 27.56 26.99 27.03 291,646 -0.41(-1.49%)
Mar 25, 2004 27.27 27.51 27.27 27.44 384,508 +0.28(+1.03%)
Mar 24, 2004 27.45 27.47 27.13 27.16 239,894 -0.29(-1.04%)
Mar 23, 2004 27.36 27.45 27.28 27.45 242,151 +0.21(+0.77%)
Mar 22, 2004 27.33 27.51 27.22 27.24 285,681 -0.09(-0.32%)
Mar 19, 2004 27.42 27.45 27.13 27.32 350,975 +0.03(+0.11%)
Mar 18, 2004 26.86 27.30 26.75 27.29 342,108 +0.43(+1.59%)
Mar 17, 2004 26.61 26.86 26.54 26.86 419,009 +0.35(+1.31%)
Mar 16, 2004 26.67 26.76 26.44 26.52 309,541 -0.05(-0.19%)
Mar 15, 2004 26.98 26.98 26.48 26.57 316,474 -0.42(-1.54%)
Mar 12, 2004 26.58 26.98 26.53 26.98 197,494 +0.52(+1.97%)
Mar 11, 2004 26.67 26.76 26.41 26.46 224,417 -0.11(-0.42%)
Mar 10, 2004 27.35 27.35 26.57 26.57 296,966 -0.66(-2.41%)
Mar 09, 2004 27.18 27.38 27.11 27.23 202,169 +0.05(+0.18%)
Mar 08, 2004 27.29 27.34 26.94 27.18 307,123 -0.05(-0.18%)
Mar 05, 2004 26.90 27.23 26.87 27.23 359,036 +0.33(+1.22%)
Mar 04, 2004 26.82 26.93 26.72 26.90 185,725 +0.15(+0.56%)
Mar 03, 2004 26.58 26.86 26.55 26.75 220,064 +0.16(+0.58%)
Mar 02, 2004 26.55 26.60 26.39 26.60 435,615 +0.04(+0.16%)
Mar 01, 2004 26.49 26.58 26.41 26.55 351,781 +0.15(+0.59%)
Feb 27, 2004 26.49 26.58 26.31 26.40 355,489 -0.15(-0.58%)
Feb 26, 2004 26.65 26.65 26.36 26.55 678,089 +0.06(+0.21%)
Feb 25, 2004 26.44 26.67 26.33 26.50 314,700 +0.06(+0.21%)
Feb 24, 2004 26.36 26.48 26.14 26.44 293,097 +0.17(+0.66%)
Feb 23, 2004 26.17 26.28 26.05 26.27 648,748 +0.24(+0.93%)
Feb 20, 2004 26.18 26.18 25.86 26.03 226,674 -0.03(-0.12%)
Feb 19, 2004 26.27 26.30 26.05 26.06 243,764 -0.07(-0.26%)
Feb 18, 2004 26.32 26.36 26.11 26.13 192,012 -0.02(-0.07%)
Feb 17, 2004 26.39 26.39 26.08 26.14 193,302 -0.04(-0.17%)
Feb 13, 2004 26.36 26.43 26.08 26.19 314,862 -0.05(-0.19%)
Feb 12, 2004 26.36 26.39 26.21 26.24 417,397 -0.24(-0.89%)
Feb 11, 2004 26.19 26.49 26.09 26.47 344,204 +0.30(+1.16%)
Feb 10, 2004 26.11 26.18 26.05 26.17 436,905 +0.11(+0.43%)
Feb 09, 2004 26.01 26.12 25.81 26.06 255,210 +0.05(+0.19%)
Feb 06, 2004 25.29 26.36 25.17 26.01 617,632 +0.82(+3.28%)
Feb 05, 2004 24.97 25.30 24.97 25.18 291,001 +0.12(+0.49%)
Feb 04, 2004 25.43 25.43 25.00 25.06 277,942 -0.34(-1.34%)
Feb 03, 2004 25.46 25.77 25.37 25.40 403,532 -0.03(-0.12%)
Feb 02, 2004 25.09 25.43 25.08 25.43 394,020 +0.27(+1.06%)
Jan 30, 2004 24.61 25.16 24.47 25.16 412,238 +0.62(+2.53%)
Jan 29, 2004 24.84 24.87 24.41 24.54 416,591 -0.26(-1.05%)
Jan 28, 2004 24.87 25.00 24.72 24.80 510,905 +0.03(+0.13%)
Jan 27, 2004 24.67 24.89 24.62 24.77 690,020 +0.16(+0.65%)
Jan 26, 2004 24.44 24.62 24.33 24.61 306,639 +0.25(+1.04%)
Jan 23, 2004 24.40 24.53 24.23 24.36 545,567 -0.01(-0.03%)
Jan 22, 2004 24.38 24.96 24.28 24.36 507,841 +0.02(+0.08%)
Jan 21, 2004 24.72 24.72 24.29 24.35 669,545 -0.33(-1.36%)
Jan 20, 2004 24.84 24.84 24.62 24.68 390,151 -0.16(-0.65%)
Jan 16, 2004 25.12 25.12 24.81 24.84 453,510 -0.20(-0.79%)
Jan 15, 2004 24.98 25.05 24.86 25.04 694,534 -0.11(-0.44%)
Jan 14, 2004 25.07 25.20 24.97 25.15 238,282 +0.04(+0.17%)
Jan 13, 2004 25.11 25.12 24.79 25.11 267,624 -0.01(-0.02%)
Jan 12, 2004 25.10 25.20 24.95 25.11 196,849 +0.07(+0.30%)
Jan 09, 2004 24.79 25.04 24.72 25.04 290,517 +0.28(+1.13%)
Jan 08, 2004 24.81 24.81 24.69 24.76 370,805 -0.08(-0.32%)
Jan 07, 2004 25.06 25.07 24.90 24.84 242,796 -0.32(-1.26%)
Jan 06, 2004 25.03 25.16 25.00 25.16 301,480 +0.04(+0.15%)
Jan 05, 2004 25.25 25.64 24.92 25.12 527,027 +0.02(+0.07%)
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.