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, 2006 29.56 29.89 29.31 29.77 553,789 +0.16(+0.54%)
Mar 30, 2006 29.90 29.90 29.48 29.61 802,390 -0.29(-0.95%)
Mar 29, 2006 28.84 30.00 28.84 29.90 759,022 +0.51(+1.75%)
Mar 28, 2006 29.13 29.62 29.01 29.38 409,014 +0.26(+0.89%)
Mar 27, 2006 29.12 29.21 28.90 29.12 452,866 +0.03(+0.11%)
Mar 24, 2006 29.18 29.32 29.00 29.09 582,003 -0.04(-0.13%)
Mar 23, 2006 29.13 29.23 29.00 29.13 513,968 -0.08(-0.28%)
Mar 22, 2006 29.06 29.28 28.95 29.21 493,009 +0.14(+0.49%)
Mar 21, 2006 29.39 29.49 29.00 29.07 866,394 -0.39(-1.33%)
Mar 20, 2006 29.69 29.70 29.17 29.46 404,661 -0.29(-0.98%)
Mar 17, 2006 29.68 29.80 29.44 29.75 714,203 +0.15(+0.50%)
Mar 16, 2006 29.44 29.99 29.41 29.60 419,654 +0.16(+0.53%)
Mar 15, 2006 29.11 29.54 29.11 29.44 414,173 +0.35(+1.22%)
Mar 14, 2006 29.05 29.20 28.90 29.09 751,283 +0.04(+0.13%)
Mar 13, 2006 29.15 29.31 28.84 29.05 679,540 -0.02(-0.09%)
Mar 10, 2006 28.84 29.12 28.78 29.08 931,849 +0.46(+1.60%)
Mar 09, 2006 28.22 28.75 28.07 28.62 501,715 +0.46(+1.63%)
Mar 08, 2006 28.01 28.16 27.76 28.16 393,376 +0.07(+0.24%)
Mar 07, 2006 28.28 28.33 28.07 28.09 636,334 -0.36(-1.26%)
Mar 06, 2006 28.32 28.66 28.25 28.45 773,370 +0.65(+2.34%)
Mar 03, 2006 27.79 27.85 27.66 27.80 342,108 -0.10(-0.36%)
Mar 02, 2006 28.09 28.09 27.78 27.90 730,325 -0.26(-0.93%)
Mar 01, 2006 27.85 28.16 27.78 28.16 501,715 +0.31(+1.11%)
Feb 28, 2006 28.15 28.29 27.71 27.85 1,642,667 -0.30(-1.08%)
Feb 27, 2006 28.36 28.40 27.82 28.15 2,101,498 -0.20(-0.72%)
Feb 24, 2006 28.28 28.56 28.24 28.36 890,577 -0.43(-1.51%)
Feb 23, 2006 29.46 29.47 28.69 28.79 1,242,681 -0.71(-2.40%)
Feb 22, 2006 29.12 29.51 29.02 29.50 678,089 +0.50(+1.71%)
Feb 21, 2006 28.79 29.12 28.69 29.00 487,689 +0.22(+0.75%)
Feb 17, 2006 28.08 28.87 28.04 28.79 932,333 +0.81(+2.90%)
Feb 16, 2006 28.04 28.15 27.76 27.97 812,547 -0.02(-0.07%)
Feb 15, 2006 27.62 28.05 27.47 27.99 649,231 +0.40(+1.46%)
Feb 14, 2006 27.45 27.63 27.32 27.59 464,312 +0.19(+0.70%)
Feb 13, 2006 27.35 27.50 27.26 27.40 366,129 +0.01(+0.05%)
Feb 10, 2006 27.46 27.65 27.29 27.39 470,116 -0.10(-0.36%)
Feb 09, 2006 27.41 27.61 27.27 27.48 377,415 +0.14(+0.50%)
Feb 08, 2006 27.51 27.51 27.20 27.35 386,604 -0.06(-0.20%)
Feb 07, 2006 27.56 27.70 27.37 27.40 457,702 -0.12(-0.43%)
Feb 06, 2006 27.37 27.52 27.34 27.52 268,914 +0.11(+0.38%)
Feb 03, 2006 27.51 27.52 27.16 27.42 572,491 -0.19(-0.67%)
Feb 02, 2006 27.57 27.69 27.47 27.60 460,927 +0.01(+0.02%)
Feb 01, 2006 27.70 27.82 27.50 27.60 707,270 -0.14(-0.51%)
Jan 31, 2006 27.51 27.94 27.45 27.74 519,127 +0.17(+0.61%)
Jan 30, 2006 27.58 27.63 27.39 27.57 654,229 -0.07(-0.25%)
Jan 27, 2006 27.41 27.74 27.37 27.64 436,260 +0.35(+1.30%)
Jan 26, 2006 27.14 27.31 26.96 27.29 610,861 +0.19(+0.71%)
Jan 25, 2006 27.23 27.35 26.93 27.09 237,637 -0.04(-0.16%)
Jan 24, 2006 27.19 27.47 27.09 27.14 321,633 +0.01(+0.02%)
Jan 23, 2006 26.83 27.18 26.83 27.13 378,866 +0.30(+1.13%)
Jan 20, 2006 27.06 27.06 26.78 26.83 794,006 -0.25(-0.92%)
Jan 19, 2006 26.96 27.13 26.89 27.07 703,079 +0.11(+0.41%)
Jan 18, 2006 27.02 27.17 26.78 26.96 458,508 -0.07(-0.25%)
Jan 17, 2006 27.02 27.03 26.78 27.03 335,014 -0.01(-0.05%)
Jan 13, 2006 27.30 27.30 26.84 27.04 787,558 -0.25(-0.91%)
Jan 12, 2006 27.40 27.42 27.19 27.29 715,331 -0.15(-0.54%)
Jan 11, 2006 27.36 27.55 27.22 27.44 424,652 +0.03(+0.11%)
Jan 10, 2006 27.32 27.52 27.21 27.41 601,349 +0.09(+0.32%)
Jan 09, 2006 27.11 27.35 27.07 27.32 546,373 +0.25(+0.92%)
Jan 06, 2006 26.94 27.11 26.81 27.07 1,151,269 +0.14(+0.51%)
Jan 05, 2006 26.86 27.04 26.76 26.94 887,998 +0.10(+0.37%)
Jan 04, 2006 26.89 26.92 26.75 26.84 731,776 -0.12(-0.46%)
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.