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, 2010 21.14 21.33 20.96 21.14 8,354 +0.12(+0.59%)
Sep 29, 2010 21.12 21.16 20.86 21.02 1,450,406 -0.10(-0.46%)
Sep 28, 2010 21.07 21.17 20.72 21.12 6,694 +0.10(+0.46%)
Sep 27, 2010 21.40 21.40 21.02 21.02 1,265,553 -0.39(-1.81%)
Sep 24, 2010 20.95 21.43 20.95 21.41 1,243,980 +0.78(+3.79%)
Sep 23, 2010 21.05 21.14 20.61 20.63 861,521 -0.61(-2.86%)
Sep 22, 2010 21.44 21.52 21.20 21.23 873,971 -0.24(-1.11%)
Sep 21, 2010 21.69 21.78 21.41 21.47 976,481 -0.23(-1.04%)
Sep 20, 2010 21.21 21.75 21.20 21.70 730,342 +0.60(+2.85%)
Sep 17, 2010 21.10 21.19 20.91 21.10 574,247 -0.06(-0.27%)
Sep 15, 2010 21.15 21.23 20.87 21.16 1,180,652 +0.01(+0.03%)
Sep 14, 2010 21.23 21.36 21.09 21.15 751,532 -0.19(-0.88%)
Sep 13, 2010 21.30 21.46 21.13 21.34 952,369 +0.29(+1.38%)
Sep 10, 2010 20.75 21.07 20.61 21.05 625,447 +0.36(+1.72%)
Sep 09, 2010 21.07 21.07 20.58 20.69 1,177 -0.08(-0.37%)
Sep 08, 2010 20.71 20.90 20.69 20.77 2,374 +0.09(+0.44%)
Sep 07, 2010 21.07 21.19 20.67 20.68 1,074,596 -0.55(-2.59%)
Sep 03, 2010 21.32 21.32 21.05 21.23 1,029,174 +0.28(+1.36%)
Sep 02, 2010 20.66 20.96 20.58 20.94 8,434 +0.28(+1.38%)
Sep 01, 2010 20.23 20.71 20.02 20.66 2,170,213 +0.73(+3.66%)
Aug 31, 2010 19.91 20.08 19.75 19.93 1,547 -0.03(-0.13%)
Aug 30, 2010 20.04 20.27 19.91 19.95 1,006,368 -0.05(-0.26%)
Aug 27, 2010 20.00 20.08 19.48 20.00 1,795,733 +0.34(+1.71%)
Aug 26, 2010 20.10 20.13 19.60 19.67 1,650 -0.29(-1.46%)
Aug 25, 2010 19.34 20.03 19.34 19.96 1,492,438 +0.47(+2.42%)
Aug 24, 2010 19.40 19.68 19.16 19.49 162 -0.16(-0.79%)
Aug 23, 2010 19.80 19.91 19.60 19.64 656,048 -0.04(-0.20%)
Aug 20, 2010 19.82 19.85 19.54 19.68 677,223 -0.20(-1.01%)
Aug 19, 2010 20.49 20.55 19.78 19.88 4,585 -0.70(-3.42%)
Aug 18, 2010 20.46 20.70 20.30 20.59 3,838 +0.09(+0.44%)
Aug 17, 2010 20.17 20.61 19.99 20.50 5,117 +0.50(+2.52%)
Aug 16, 2010 19.83 20.12 19.71 19.99 1,609,702 +0.06(+0.32%)
Aug 13, 2010 19.93 20.24 19.91 19.93 1,199,765 -0.19(-0.93%)
Aug 12, 2010 20.13 20.31 19.98 20.11 2,447,910 -0.32(-1.58%)
Aug 11, 2010 20.80 21.03 20.32 20.44 36,364 -0.79(-3.71%)
Aug 10, 2010 21.54 21.63 21.07 21.23 256 -0.57(-2.61%)
Aug 09, 2010 21.76 21.85 21.50 21.80 1,643,156 +0.21(+0.96%)
Aug 06, 2010 21.59 21.65 21.23 21.59 1,314,406 +0.06(+0.30%)
Aug 05, 2010 21.39 21.74 21.34 21.52 1,625,663 -0.10(-0.45%)
Aug 04, 2010 21.71 21.85 21.41 21.62 12,536 -0.08(-0.36%)
Aug 03, 2010 21.46 21.75 21.32 21.70 2,359 +0.05(+0.21%)
Aug 02, 2010 21.19 21.67 21.12 21.65 1,748,253 +0.83(+3.97%)
Jul 30, 2010 20.83 20.85 20.19 20.83 1,475,101 +0.32(+1.58%)
Jul 29, 2010 20.96 20.96 20.07 20.50 3,008,435 -0.46(-2.19%)
Jul 28, 2010 20.96 21.24 20.88 20.96 21,560 -0.07(-0.34%)
Jul 27, 2010 21.03 21.30 20.83 21.03 14,884 +0.08(+0.40%)
Jul 26, 2010 20.38 20.96 20.28 20.95 2,065,287 +0.58(+2.82%)
Jul 23, 2010 20.08 20.39 19.86 20.37 2,289,234 +0.17(+0.83%)
Jul 22, 2010 19.83 20.34 19.71 20.21 3,208 +0.65(+3.34%)
Jul 21, 2010 20.05 20.10 19.50 19.55 2,116,989 -0.38(-1.91%)
Jul 20, 2010 19.23 19.96 19.13 19.93 2,644 +0.41(+2.09%)
Jul 19, 2010 19.40 19.60 19.02 19.53 1,197,096 +0.23(+1.17%)
Jul 16, 2010 19.30 19.72 19.23 19.30 2,095,981 -0.52(-2.64%)
Jul 15, 2010 19.77 19.88 19.40 19.82 1,408,738 +0.11(+0.56%)
Jul 14, 2010 19.67 19.91 19.44 19.71 47,364 -0.01(-0.03%)
Jul 13, 2010 19.54 19.82 19.41 19.72 1,215,128 +0.46(+2.38%)
Jul 12, 2010 19.14 19.38 18.91 19.26 1,179,092 +0.03(+0.17%)
Jul 09, 2010 19.23 19.25 18.83 19.23 1,351,383 +0.32(+1.67%)
Jul 08, 2010 19.11 19.42 18.71 18.91 10,678 +0.01(+0.03%)
Jul 07, 2010 18.15 18.93 18.12 18.91 24,317 +0.82(+4.54%)
Jul 06, 2010 18.09 18.96 17.95 18.09 3,774 -0.41(-2.20%)
Jul 02, 2010 18.49 18.97 18.41 18.49 1,873,319 -0.29(-1.55%)
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.