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 (%)
Sep 30, 2009 33.04 33.24 32.02 32.33 1,783,744 -0.55(-1.67%)
Sep 29, 2009 33.42 33.60 32.50 32.88 1,031,598 -0.10(-0.30%)
Sep 28, 2009 32.18 33.34 31.88 32.98 1,143,445 +1.15(+3.61%)
Sep 25, 2009 31.90 32.44 31.63 31.83 1,376,349 -0.26(-0.81%)
Sep 24, 2009 33.89 33.98 31.71 32.09 2,144,072 -1.48(-4.41%)
Sep 23, 2009 35.84 35.84 33.45 33.57 1,879,151 -2.15(-6.02%)
Sep 22, 2009 35.54 35.88 35.02 35.72 1,820,610 +0.60(+1.71%)
Sep 21, 2009 35.68 36.31 35.05 35.12 1,580,431 -1.32(-3.62%)
Sep 18, 2009 36.52 37.26 35.43 36.44 1,238,828 +0.18(+0.50%)
Sep 17, 2009 36.37 37.63 35.63 36.26 1,131,644 +0.56(+1.57%)
Sep 16, 2009 35.47 36.58 35.30 35.70 1,222,185 +0.58(+1.65%)
Sep 15, 2009 34.92 35.82 34.49 35.12 1,404,311 +0.06(+0.17%)
Sep 14, 2009 33.11 35.19 33.05 35.06 982,101 +1.66(+4.97%)
Sep 11, 2009 33.79 34.08 33.08 33.40 783,356 -0.36(-1.07%)
Sep 10, 2009 33.34 33.82 32.78 33.76 996,711 +0.28(+0.84%)
Sep 09, 2009 32.99 33.54 32.39 33.48 1,341,033 +0.56(+1.70%)
Sep 08, 2009 32.23 32.93 32.01 32.92 1,345,183 +1.21(+3.82%)
Sep 04, 2009 30.93 31.81 30.55 31.71 1,250,214 +0.70(+2.26%)
Sep 03, 2009 30.54 31.09 29.85 31.01 955,298 +0.88(+2.92%)
Sep 02, 2009 30.09 30.64 29.82 30.13 1,157,057 -0.16(-0.53%)
Sep 01, 2009 31.70 32.14 30.25 30.29 1,745,593 -1.74(-5.43%)
Aug 31, 2009 32.20 32.51 31.73 32.03 1,303,270 -0.65(-1.99%)
Aug 28, 2009 33.15 33.37 32.30 32.68 1,268,250 -0.06(-0.18%)
Aug 27, 2009 32.23 32.79 31.76 32.74 914,442 +0.37(+1.14%)
Aug 26, 2009 32.62 32.78 32.00 32.37 901,264 -0.31(-0.95%)
Aug 25, 2009 32.58 33.16 32.29 32.68 1,044,486 +0.41(+1.27%)
Aug 24, 2009 32.58 33.03 32.12 32.27 1,129,874 -0.22(-0.68%)
Aug 21, 2009 32.02 33.38 32.02 32.49 1,140,407 +0.83(+2.62%)
Aug 20, 2009 30.76 31.74 30.46 31.66 1,235,953 +1.03(+3.36%)
Aug 19, 2009 30.00 30.78 29.65 30.63 940,370 +0.19(+0.62%)
Aug 18, 2009 30.54 30.87 30.09 30.44 960,087 -0.25(-0.81%)
Aug 17, 2009 31.06 31.27 30.27 30.69 1,861,322 -1.30(-4.06%)
Aug 14, 2009 31.70 32.13 31.23 31.99 1,449,003 +0.17(+0.53%)
Aug 13, 2009 31.90 32.33 31.01 31.82 1,196,908 +0.10(+0.32%)
Aug 12, 2009 31.14 32.44 31.14 31.72 1,869,554 +0.62(+1.99%)
Aug 11, 2009 31.40 31.47 30.37 31.10 1,424,624 -0.50(-1.58%)
Aug 10, 2009 32.31 32.31 31.20 31.60 1,272,631 -0.99(-3.04%)
Aug 07, 2009 32.05 33.20 31.55 32.59 2,055,859 +1.22(+3.89%)
Aug 06, 2009 32.34 33.47 31.33 31.37 2,218,340 -0.52(-1.63%)
Aug 05, 2009 29.75 32.08 29.51 31.89 2,372,474 +1.89(+6.30%)
Aug 04, 2009 27.90 30.01 27.75 30.00 2,175,895 +1.76(+6.23%)
Aug 03, 2009 28.06 28.49 27.69 28.24 1,671,549 +0.33(+1.18%)
Jul 31, 2009 27.75 27.97 27.17 27.91 1,355,521 +0.07(+0.25%)
Jul 30, 2009 27.15 28.27 26.93 27.84 1,829,415 +0.97(+3.61%)
Jul 29, 2009 26.84 27.09 26.48 26.87 929,920 -0.22(-0.81%)
Jul 28, 2009 27.06 27.32 26.61 27.09 1,463,462 +0.05(+0.18%)
Jul 27, 2009 27.09 27.30 26.81 27.04 912,807 -0.08(-0.29%)
Jul 24, 2009 26.41 27.14 26.01 27.12 1,236 +0.50(+1.88%)
Jul 23, 2009 25.30 26.96 25.08 26.62 1,498,118 +1.27(+5.01%)
Jul 22, 2009 24.88 25.61 24.69 25.35 1,096,657 +0.20(+0.80%)
Jul 21, 2009 25.50 25.63 24.73 25.15 1,465,570 -0.42(-1.64%)
Jul 20, 2009 24.67 25.63 24.67 25.57 1,543,274 +0.98(+3.99%)
Jul 17, 2009 24.42 24.86 24.24 24.59 1,834,129 -0.03(-0.12%)
Jul 16, 2009 23.81 24.77 23.45 24.62 1,426,102 +0.68(+2.84%)
Jul 15, 2009 23.57 24.06 23.25 23.94 1,605,196 +0.87(+3.77%)
Jul 14, 2009 22.76 23.23 22.39 23.07 887,559 +0.20(+0.87%)
Jul 13, 2009 22.05 22.92 22.01 22.87 1,351,496 +1.15(+5.29%)
Jul 10, 2009 21.67 21.88 21.13 21.72 675,096 -0.11(-0.50%)
Jul 09, 2009 22.25 22.34 21.71 21.83 937,346 -0.10(-0.46%)
Jul 08, 2009 22.04 22.22 21.30 21.93 1,640,513 +0.07(+0.32%)
Jul 07, 2009 22.69 22.69 21.73 21.86 1,886,338 -0.91(-4.00%)
Jul 06, 2009 21.74 22.96 21.71 22.77 1,885,824 +0.92(+4.21%)
Jul 02, 2009 22.74 22.90 21.85 21.85 1,991,954 -1.18(-5.12%)
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.