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 (%)
Oct 30, 2009 19.56 19.77 18.95 19.20 2,562,485 -0.59(-2.98%)
Oct 29, 2009 19.23 19.88 19.04 19.79 2,274,803 +1.01(+5.39%)
Oct 28, 2009 19.57 19.87 18.77 18.78 2,381,013 -0.92(-4.69%)
Oct 27, 2009 20.18 20.29 19.59 19.70 1,860,367 -0.35(-1.76%)
Oct 26, 2009 20.15 20.56 19.97 20.05 1,734,865 -0.05(-0.25%)
Oct 23, 2009 20.30 20.38 20.02 20.10 2,223,635 -0.15(-0.74%)
Oct 22, 2009 19.75 20.26 19.36 20.25 2,053,224 +0.55(+2.77%)
Oct 21, 2009 19.85 20.38 19.69 19.71 2,059,389 -0.22(-1.09%)
Oct 20, 2009 19.81 20.00 19.80 19.92 2,007,509 -0.37(-1.83%)
Oct 19, 2009 19.90 20.31 19.77 20.30 1,499,526 +0.40(+2.03%)
Oct 16, 2009 20.31 20.34 19.80 19.89 1,385,293 -0.70(-3.40%)
Oct 15, 2009 20.44 20.67 20.30 20.59 1,506,531 -0.11(-0.51%)
Oct 14, 2009 20.43 20.82 20.21 20.70 1,868,756 +0.65(+3.22%)
Oct 13, 2009 20.13 20.25 19.68 20.05 1,845,320 -0.16(-0.80%)
Oct 12, 2009 20.14 20.42 20.08 20.21 1,344,298 +0.07(+0.37%)
Oct 09, 2009 19.83 20.31 19.64 20.14 1,587,425 +0.22(+1.09%)
Oct 08, 2009 19.54 19.98 19.47 19.92 1,988,080 +0.58(+2.98%)
Oct 07, 2009 19.38 19.63 19.13 19.35 1,122,398 -0.19(-0.95%)
Oct 06, 2009 19.55 19.90 19.21 19.53 1,616,496 +0.16(+0.83%)
Oct 05, 2009 19.00 19.42 18.87 19.37 1,521,884 +0.58(+3.10%)
Oct 02, 2009 18.62 19.36 18.62 18.79 1,894,776 -0.19(-1.01%)
Oct 01, 2009 19.82 19.84 18.97 18.98 2,322,708 -1.07(-5.35%)
Sep 30, 2009 20.49 20.62 19.86 20.05 2,875,746 -0.34(-1.67%)
Sep 29, 2009 20.73 20.84 20.16 20.39 1,663,139 -0.06(-0.30%)
Sep 28, 2009 19.96 20.68 19.77 20.46 1,843,458 +0.71(+3.61%)
Sep 25, 2009 19.79 20.12 19.62 19.74 2,218,945 -0.16(-0.81%)
Sep 24, 2009 21.02 21.08 19.67 19.90 3,456,666 -0.92(-4.41%)
Sep 23, 2009 22.23 22.23 20.75 20.82 3,029,561 -1.33(-6.02%)
Sep 22, 2009 22.04 22.26 21.72 22.16 2,935,181 +0.37(+1.71%)
Sep 21, 2009 22.13 22.52 21.74 21.78 2,547,965 -0.82(-3.62%)
Sep 18, 2009 22.65 23.11 21.98 22.60 1,997,234 +0.11(+0.50%)
Sep 17, 2009 22.56 23.34 22.10 22.49 1,824,432 +0.35(+1.57%)
Sep 16, 2009 22.00 22.69 21.90 22.14 1,970,402 +0.36(+1.65%)
Sep 15, 2009 21.66 22.22 21.39 21.78 2,264,025 +0.04(+0.17%)
Sep 14, 2009 20.54 21.83 20.50 21.75 1,583,340 +1.03(+4.97%)
Sep 11, 2009 20.96 21.14 20.52 20.72 1,262,924 -0.22(-1.07%)
Sep 10, 2009 20.68 20.98 20.33 20.94 1,606,894 +0.17(+0.84%)
Sep 09, 2009 20.46 20.80 20.09 20.77 2,162,009 +0.35(+1.70%)
Sep 08, 2009 19.99 20.43 19.85 20.42 2,168,699 +0.75(+3.82%)
Sep 04, 2009 19.18 19.73 18.95 19.67 2,015,591 +0.43(+2.26%)
Sep 03, 2009 18.94 19.28 18.52 19.23 1,540,128 +0.55(+2.92%)
Sep 02, 2009 18.66 19.01 18.50 18.69 1,865,403 -0.10(-0.53%)
Sep 01, 2009 19.66 19.94 18.76 18.79 2,814,239 -1.08(-5.43%)
Aug 31, 2009 19.97 20.16 19.68 19.87 2,101,127 -0.40(-1.99%)
Aug 28, 2009 20.56 20.70 20.03 20.27 2,044,668 -0.04(-0.18%)
Aug 27, 2009 19.99 20.34 19.70 20.31 1,474,260 +0.23(+1.14%)
Aug 26, 2009 20.23 20.33 19.85 20.08 1,453,014 -0.19(-0.95%)
Aug 25, 2009 20.21 20.57 20.03 20.27 1,683,917 +0.25(+1.27%)
Aug 24, 2009 20.21 20.49 19.92 20.02 1,821,579 -0.14(-0.68%)
Aug 21, 2009 19.86 20.70 19.86 20.15 1,838,560 +0.51(+2.62%)
Aug 20, 2009 19.08 19.69 18.89 19.64 1,992,599 +0.64(+3.36%)
Aug 19, 2009 18.61 19.09 18.39 19.00 1,516,061 +0.12(+0.62%)
Aug 18, 2009 18.94 19.15 18.66 18.88 1,547,849 -0.16(-0.81%)
Aug 17, 2009 19.27 19.40 18.78 19.04 3,000,817 -0.81(-4.06%)
Aug 14, 2009 19.66 19.93 19.37 19.84 2,336,078 +0.11(+0.53%)
Aug 13, 2009 19.79 20.05 19.23 19.74 1,929,651 +0.06(+0.32%)
Aug 12, 2009 19.32 20.12 19.32 19.68 3,014,089 +0.38(+1.99%)
Aug 11, 2009 19.48 19.52 18.84 19.29 2,296,774 -0.31(-1.58%)
Aug 10, 2009 20.04 20.04 19.35 19.60 2,051,731 -0.61(-3.04%)
Aug 07, 2009 19.88 20.59 19.57 20.21 3,314,449 +0.76(+3.89%)
Aug 06, 2009 20.06 20.76 19.43 19.46 3,576,400 -0.32(-1.63%)
Aug 05, 2009 18.45 19.90 18.30 19.78 3,824,895 +1.17(+6.30%)
Aug 04, 2009 17.31 18.61 17.21 18.61 3,507,971 +1.09(+6.23%)
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.