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 31, 2007 29.96 30.00 29.70 29.95 787,719 +0.07(+0.23%)
May 30, 2007 29.30 29.88 29.30 29.88 854,947 +0.55(+1.88%)
May 29, 2007 28.77 29.73 28.63 29.33 573,297 +1.03(+3.64%)
May 25, 2007 28.30 28.72 28.19 28.30 526,059 +0.15(+0.53%)
May 24, 2007 28.40 28.52 27.92 28.15 1,144,820 -0.24(-0.83%)
May 23, 2007 28.69 28.95 28.35 28.39 418,365 -0.20(-0.69%)
May 22, 2007 28.52 28.82 28.35 28.59 1,284,920 +0.14(+0.48%)
May 21, 2007 28.16 28.84 28.12 28.45 560,399 +0.29(+1.01%)
May 18, 2007 28.60 28.68 28.00 28.17 668,642 -0.45(-1.58%)
May 17, 2007 28.96 29.00 28.54 28.62 690,020 -0.45(-1.56%)
May 16, 2007 29.37 29.37 28.76 29.07 416,914 -0.24(-0.80%)
May 15, 2007 29.80 29.95 29.25 29.31 446,578 -0.55(-1.83%)
May 14, 2007 30.20 30.34 29.74 29.85 471,245 -0.35(-1.17%)
May 11, 2007 30.29 30.44 29.99 30.21 262,626 +0.26(+0.87%)
May 10, 2007 30.09 30.09 29.85 29.95 522,190 -0.24(-0.78%)
May 09, 2007 29.79 30.53 29.72 30.18 603,928 +0.40(+1.33%)
May 08, 2007 29.61 29.97 29.49 29.79 788,847 +0.19(+0.63%)
May 07, 2007 29.49 29.66 29.22 29.60 470,439 +0.15(+0.51%)
May 04, 2007 30.21 30.21 29.35 29.45 800,778 -0.76(-2.51%)
May 03, 2007 30.15 30.24 29.62 30.21 738,063 +0.19(+0.62%)
May 02, 2007 29.93 30.15 29.36 30.02 679,218 -0.04(-0.12%)
May 01, 2007 30.37 30.47 29.84 30.06 690,647 -0.32(-1.04%)
Apr 30, 2007 31.14 31.16 30.31 30.37 622,307 -0.67(-2.16%)
Apr 27, 2007 31.01 31.16 30.90 31.04 463,022 +0.01(+0.04%)
Apr 26, 2007 30.89 31.16 30.82 31.03 236,186 +0.08(+0.26%)
Apr 25, 2007 31.14 31.29 30.73 30.95 448,029 -0.09(-0.30%)
Apr 24, 2007 31.27 31.32 31.04 31.04 536,216 -0.12(-0.38%)
Apr 23, 2007 31.20 31.53 30.93 31.16 1,220,271 +0.71(+2.32%)
Apr 20, 2007 30.31 30.61 30.31 30.46 931,688 +0.30(+0.99%)
Apr 19, 2007 29.93 30.20 29.82 30.16 857,688 -0.01(-0.02%)
Apr 18, 2007 30.21 30.32 30.10 30.16 676,961 -0.11(-0.35%)
Apr 17, 2007 29.78 30.32 29.75 30.27 824,961 +0.47(+1.58%)
Apr 16, 2007 29.86 30.00 29.68 29.80 652,133 +0.09(+0.31%)
Apr 13, 2007 29.59 29.82 29.41 29.70 580,068 +0.09(+0.31%)
Apr 12, 2007 29.74 29.74 29.48 29.61 364,517 -0.17(-0.58%)
Apr 11, 2007 30.15 30.18 29.64 29.79 440,290 -0.31(-1.03%)
Apr 10, 2007 29.96 30.19 29.93 30.10 599,253 +0.20(+0.66%)
Apr 09, 2007 29.64 29.97 29.60 29.90 580,713 +0.26(+0.88%)
Apr 05, 2007 29.79 29.92 29.62 29.64 457,219 -0.07(-0.23%)
Apr 04, 2007 29.49 29.71 29.23 29.70 891,867 +0.24(+0.82%)
Apr 03, 2007 29.46 29.54 29.35 29.46 956,193 +0.07(+0.23%)
Apr 02, 2007 29.09 29.44 29.08 29.39 805,614 -0.15(-0.50%)
Mar 30, 2007 29.36 29.59 29.26 29.54 938,459 +0.18(+0.61%)
Mar 29, 2007 29.60 29.73 29.25 29.36 658,259 -0.04(-0.15%)
Mar 28, 2007 29.50 29.67 29.08 29.41 718,072 -0.24(-0.82%)
Mar 27, 2007 29.85 29.89 29.51 29.65 558,626 -0.33(-1.12%)
Mar 26, 2007 30.66 30.72 29.89 29.98 673,414 -0.64(-2.09%)
Mar 23, 2007 30.54 30.85 30.54 30.62 421,911 +0.01(+0.04%)
Mar 22, 2007 31.00 31.00 30.44 30.61 524,608 +0.15(+0.49%)
Mar 21, 2007 30.21 30.46 29.90 30.46 749,349 +0.27(+0.90%)
Mar 20, 2007 29.82 30.22 29.58 30.19 1,135,631 -0.08(-0.27%)
Mar 19, 2007 30.15 30.39 30.07 30.27 591,998 +0.25(+0.85%)
Mar 16, 2007 30.33 30.33 29.78 30.01 923,788 -0.32(-1.04%)
Mar 15, 2007 30.29 30.62 30.11 30.33 1,299,108 +0.04(+0.14%)
Mar 14, 2007 30.15 30.38 29.71 30.29 692,438 +0.09(+0.31%)
Mar 13, 2007 31.13 30.96 30.15 30.19 567,170 -0.93(-2.99%)
Mar 12, 2007 30.95 31.31 30.87 31.13 633,593 +0.16(+0.50%)
Mar 09, 2007 30.74 31.07 30.62 30.97 634,883 +0.39(+1.28%)
Mar 08, 2007 30.40 30.81 30.40 30.58 908,795 +0.43(+1.42%)
Mar 07, 2007 30.77 30.78 30.10 30.15 728,712 -0.69(-2.25%)
Mar 06, 2007 30.26 31.17 30.26 30.85 1,102,258 +0.79(+2.62%)
Mar 05, 2007 31.09 31.23 30.05 30.06 952,487 -1.27(-4.04%)
Mar 02, 2007 32.09 32.09 31.24 31.32 611,828 -0.76(-2.38%)
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.