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 (%)
Jun 30, 2009 14.17 14.30 14.06 14.14 2,001,663 +0.12(+0.89%)
Jun 29, 2009 13.80 14.10 13.42 14.02 3,080,314 +0.27(+1.99%)
Jun 26, 2009 13.73 13.86 13.61 13.75 2,280,844 +0.00(+0.00%)
Jun 25, 2009 13.48 13.79 13.41 13.75 1,667,088 +0.09(+0.64%)
Jun 24, 2009 13.48 13.84 13.44 13.66 1,991,538 +0.27(+2.04%)
Jun 23, 2009 13.24 13.78 13.07 13.39 2,932,961 +0.22(+1.65%)
Jun 22, 2009 13.73 13.78 13.09 13.17 3,497,019 -0.69(-4.97%)
Jun 19, 2009 13.70 13.89 13.46 13.86 2,105,164 +0.24(+1.73%)
Jun 18, 2009 13.86 13.86 13.48 13.62 2,377,854 -0.06(-0.41%)
Jun 17, 2009 13.78 14.17 13.63 13.68 2,449,323 -0.14(-0.99%)
Jun 16, 2009 14.04 14.24 13.46 13.81 2,160,226 -0.16(-1.15%)
Jun 15, 2009 14.47 14.47 13.86 13.97 2,725,731 -0.68(-4.61%)
Jun 12, 2009 14.38 14.68 14.13 14.65 3,324,996 +0.29(+2.03%)
Jun 11, 2009 14.89 15.00 14.28 14.36 2,836,626 -0.50(-3.34%)
Jun 10, 2009 15.62 15.64 14.51 14.86 3,503,643 -0.60(-3.89%)
Jun 09, 2009 15.71 15.80 15.36 15.46 1,572,149 -0.23(-1.46%)
Jun 08, 2009 15.74 15.82 15.39 15.69 1,510,476 -0.24(-1.52%)
Jun 05, 2009 16.33 16.47 15.82 15.93 2,015,484 -0.17(-1.04%)
Jun 04, 2009 16.09 16.33 15.61 16.10 2,204,932 +0.42(+2.69%)
Jun 03, 2009 15.62 15.81 15.38 15.67 1,736,294 -0.03(-0.20%)
Jun 02, 2009 15.92 16.02 15.55 15.71 2,362,406 -0.07(-0.43%)
Jun 01, 2009 15.60 16.46 15.35 15.77 2,823,148 +0.45(+2.91%)
May 29, 2009 14.79 15.36 14.50 15.33 3,370,407 +0.50(+3.35%)
May 28, 2009 14.95 15.07 14.27 14.83 2,885,853 +0.14(+0.93%)
May 27, 2009 15.30 15.30 14.61 14.69 3,139,511 -0.65(-4.21%)
May 26, 2009 14.30 15.62 14.05 15.34 3,176,375 +0.96(+6.64%)
May 22, 2009 14.80 14.91 14.33 14.38 2,523,128 -0.37(-2.48%)
May 21, 2009 14.55 14.91 14.37 14.75 2,559,865 -0.07(-0.46%)
May 20, 2009 14.95 15.69 14.74 14.82 4,919,031 +0.11(+0.76%)
May 19, 2009 14.66 15.10 14.37 14.71 2,406,626 -0.22(-1.45%)
May 18, 2009 13.80 15.05 13.58 14.92 3,622,035 +1.49(+11.08%)
May 15, 2009 13.97 14.24 13.14 13.44 3,744,465 -0.77(-5.41%)
May 14, 2009 14.01 14.48 13.45 14.20 4,467,848 +0.32(+2.28%)
May 13, 2009 15.06 15.06 13.76 13.89 3,722,842 -1.38(-9.06%)
May 12, 2009 15.85 15.87 14.78 15.27 2,760,909 -0.27(-1.76%)
May 11, 2009 15.77 16.11 15.25 15.54 3,529,780 -0.77(-4.71%)
May 08, 2009 14.97 16.31 14.94 16.31 6,308,098 +1.80(+12.43%)
May 07, 2009 16.12 16.21 14.40 14.51 4,793,667 -1.43(-8.98%)
May 06, 2009 15.74 16.02 15.35 15.94 3,986,806 +0.40(+2.59%)
May 05, 2009 15.95 15.96 15.31 15.54 2,596,896 -0.51(-3.17%)
May 04, 2009 15.46 16.14 15.43 16.05 7,110,819 +0.74(+4.86%)
May 01, 2009 16.20 16.24 15.20 15.30 19,965,448 -1.36(-8.15%)
Apr 30, 2009 16.63 17.06 16.31 16.66 2,707,487 +0.16(+0.94%)
Apr 29, 2009 16.12 16.94 16.07 16.51 3,326,477 +0.50(+3.14%)
Apr 28, 2009 15.30 16.67 15.30 16.00 3,078,578 +0.23(+1.45%)
Apr 27, 2009 16.62 16.83 15.30 15.77 3,595,334 -1.18(-6.99%)
Apr 24, 2009 15.95 17.37 15.76 16.96 4,463,728 +0.92(+5.72%)
Apr 23, 2009 15.56 16.10 15.12 16.04 3,769,243 +0.48(+3.11%)
Apr 22, 2009 15.50 16.39 15.13 15.56 5,765,485 -0.21(-1.34%)
Apr 21, 2009 14.28 15.97 14.07 15.77 6,841,112 +1.24(+8.54%)
Apr 20, 2009 15.85 15.85 14.50 14.53 5,907,223 -1.84(-11.25%)
Apr 17, 2009 15.99 16.68 15.63 16.37 4,804,267 +0.22(+1.38%)
Apr 16, 2009 15.40 16.99 14.63 16.15 4,920,121 +0.92(+6.07%)
Apr 15, 2009 14.04 15.27 13.91 15.22 4,202,197 +1.00(+7.02%)
Apr 14, 2009 14.90 15.30 14.12 14.22 5,258,802 -0.99(-6.48%)
Apr 13, 2009 14.61 15.45 14.19 15.21 3,824,040 +0.44(+2.98%)
Apr 09, 2009 13.27 14.79 13.21 14.77 4,648,598 +2.02(+15.86%)
Apr 08, 2009 12.68 12.99 12.35 12.75 3,131,637 +0.34(+2.75%)
Apr 07, 2009 13.21 13.40 12.40 12.41 3,354,564 -1.21(-8.88%)
Apr 06, 2009 13.75 13.95 13.04 13.62 3,702,845 -0.47(-3.35%)
Apr 03, 2009 12.50 14.10 12.12 14.09 5,125,513 +1.56(+12.43%)
Apr 02, 2009 11.90 12.64 11.61 12.53 5,302,899 +0.99(+8.60%)
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.