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, 2008 23.82 24.00 23.52 23.97 1,186,504 +0.14(+0.60%)
May 29, 2008 23.51 23.84 23.51 23.82 573,643 +0.27(+1.13%)
May 28, 2008 23.49 23.75 23.48 23.56 468,102 +0.02(+0.11%)
May 27, 2008 23.11 23.66 23.11 23.53 757,487 +0.49(+2.13%)
May 26, 2008 23.00 23.21 22.91 23.04 0 +0.00(+0.00%)
May 23, 2008 23.00 23.21 22.91 23.04 522,516 -0.10(-0.43%)
May 22, 2008 23.29 23.53 23.06 23.14 675,258 -0.14(-0.61%)
May 21, 2008 23.99 24.27 23.29 23.29 880,491 -0.60(-2.52%)
May 20, 2008 24.07 24.21 23.76 23.89 543,993 -0.22(-0.90%)
May 19, 2008 24.20 24.25 24.02 24.10 534,054 -0.07(-0.28%)
May 16, 2008 24.32 24.32 23.92 24.17 782,254 -0.07(-0.28%)
May 15, 2008 23.86 24.24 23.86 24.24 1,054,629 +0.37(+1.56%)
May 14, 2008 23.70 24.10 23.56 23.87 1,199,972 +0.23(+0.97%)
May 13, 2008 23.75 23.79 23.52 23.64 993,688 -0.15(-0.63%)
May 12, 2008 23.69 23.79 23.50 23.79 1,626,279 +0.22(+0.92%)
May 09, 2008 23.48 23.72 23.46 23.57 724,632 -0.02(-0.08%)
May 08, 2008 23.67 23.71 23.43 23.59 1,091,199 +0.05(+0.21%)
May 07, 2008 23.82 24.05 23.48 23.54 772,456 -0.34(-1.43%)
May 06, 2008 23.57 24.05 23.44 23.88 1,323,889 +0.15(+0.63%)
May 05, 2008 23.61 23.84 23.42 23.73 1,244,277 -0.51(-2.10%)
May 02, 2008 23.26 24.81 23.26 24.24 1,311,971 -0.07(-0.31%)
May 01, 2008 24.30 24.53 23.63 24.31 1,911,602 +0.11(+0.46%)
Apr 30, 2008 24.54 24.73 24.04 24.20 1,048,147 -0.42(-1.69%)
Apr 29, 2008 24.79 24.84 24.31 24.62 541,567 -0.30(-1.19%)
Apr 28, 2008 25.16 25.16 24.73 24.92 599,472 -0.19(-0.77%)
Apr 25, 2008 24.79 25.16 24.68 25.11 870,742 +0.34(+1.35%)
Apr 24, 2008 23.72 24.77 23.47 24.77 1,160,789 +0.29(+1.17%)
Apr 23, 2008 23.99 24.61 23.84 24.49 825,868 +0.55(+2.31%)
Apr 22, 2008 23.75 24.00 23.62 23.94 629,396 +0.10(+0.42%)
Apr 21, 2008 23.94 24.00 23.77 23.84 609,807 -0.26(-1.08%)
Apr 18, 2008 24.56 24.69 23.98 24.10 748,929 -0.16(-0.64%)
Apr 17, 2008 23.91 24.36 23.79 24.25 646,236 +0.25(+1.06%)
Apr 16, 2008 23.57 24.03 23.46 24.00 1,668,156 +0.58(+2.46%)
Apr 15, 2008 23.42 23.52 23.17 23.42 1,441,619 +0.16(+0.69%)
Apr 14, 2008 23.29 23.57 23.24 23.26 533,308 +0.02(+0.08%)
Apr 11, 2008 23.12 23.55 23.01 23.24 612,868 -0.17(-0.72%)
Apr 10, 2008 23.04 23.71 22.99 23.41 1,938,344 +0.29(+1.23%)
Apr 09, 2008 23.84 24.00 23.12 23.12 1,211,490 -0.60(-2.54%)
Apr 08, 2008 23.88 24.08 23.64 23.73 1,242,402 -0.40(-1.67%)
Apr 07, 2008 24.40 24.40 23.99 24.13 789,728 -0.18(-0.74%)
Apr 04, 2008 24.46 24.69 24.10 24.31 1,352,694 -0.16(-0.63%)
Apr 03, 2008 23.43 24.56 23.24 24.46 1,549,006 +0.89(+3.79%)
Apr 02, 2008 23.27 23.67 23.24 23.57 1,726,946 +0.21(+0.90%)
Apr 01, 2008 22.03 23.45 22.01 23.36 2,283,626 +1.21(+5.46%)
Mar 31, 2008 21.73 22.66 21.62 22.15 1,531,466 +0.50(+2.32%)
Mar 28, 2008 22.14 22.27 21.59 21.65 1,809,336 -0.60(-2.68%)
Mar 27, 2008 22.55 23.11 22.24 22.24 1,705,652 -0.30(-1.35%)
Mar 26, 2008 22.89 22.91 22.48 22.55 933,802 -0.43(-1.89%)
Mar 25, 2008 22.95 23.22 22.56 22.98 2,306,215 +0.12(+0.52%)
Mar 24, 2008 22.90 23.14 22.79 22.86 1,314,967 +0.09(+0.41%)
Mar 21, 2008 22.05 22.91 22.00 22.77 1,748,612 +0.00(+0.00%)
Mar 20, 2008 22.05 22.91 22.00 22.77 1,748,612 +0.67(+3.03%)
Mar 19, 2008 22.80 22.94 22.09 22.10 1,312,026 -0.58(-2.57%)
Mar 18, 2008 22.32 22.70 21.78 22.68 1,627,662 +0.60(+2.72%)
Mar 17, 2008 21.57 22.39 21.57 22.08 1,441,566 +0.00(+0.00%)
Mar 14, 2008 22.30 22.53 21.37 22.08 2,146,182 -0.22(-0.97%)
Mar 13, 2008 21.73 22.62 21.28 22.30 1,494,353 +0.34(+1.53%)
Mar 12, 2008 22.42 22.88 21.96 21.96 816,232 -0.46(-2.05%)
Mar 11, 2008 21.71 22.45 21.47 22.42 1,121,779 +1.18(+5.58%)
Mar 10, 2008 21.62 21.74 21.21 21.24 784,172 -0.31(-1.44%)
Mar 07, 2008 20.87 21.69 20.78 21.55 1,017,931 +0.42(+1.97%)
Mar 06, 2008 22.04 22.09 21.12 21.13 1,290,716 -1.04(-4.67%)
Mar 05, 2008 21.72 22.33 21.63 22.17 1,553,717 +0.45(+2.06%)
Mar 04, 2008 21.40 21.87 21.11 21.72 1,338,292 +0.22(+1.01%)
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.