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 (%)
Mar 30, 2012 20.46 20.55 20.32 20.35 1,893,301 +0.02(+0.10%)
Mar 29, 2012 20.11 20.44 19.99 20.33 903,734 +0.13(+0.66%)
Mar 28, 2012 20.23 20.26 20.04 20.20 912,189 -0.03(-0.14%)
Mar 27, 2012 20.17 20.32 20.09 20.23 978,806 +0.08(+0.39%)
Mar 26, 2012 20.21 20.28 20.04 20.15 678,599 +0.13(+0.67%)
Mar 23, 2012 20.02 20.15 19.85 20.02 660,793 +0.04(+0.21%)
Mar 22, 2012 20.20 20.20 19.86 19.97 713,902 -0.30(-1.50%)
Mar 21, 2012 20.59 20.62 20.28 20.28 886,548 -0.30(-1.44%)
Mar 20, 2012 20.61 20.72 20.51 20.57 716,872 -0.10(-0.48%)
Mar 19, 2012 20.33 20.79 20.27 20.67 1,057,633 +0.32(+1.60%)
Mar 16, 2012 20.12 20.39 20.11 20.35 1,132,965 +0.16(+0.81%)
Mar 15, 2012 20.45 20.45 20.11 20.19 1,329,214 -0.23(-1.14%)
Mar 14, 2012 20.59 20.71 20.32 20.42 1,042,373 -0.16(-0.76%)
Mar 13, 2012 20.07 20.60 20.07 20.57 1,300,812 +0.58(+2.90%)
Mar 12, 2012 19.90 20.10 19.90 19.99 597,544 +0.08(+0.39%)
Mar 09, 2012 19.90 20.13 19.79 19.92 955,005 +0.06(+0.32%)
Mar 08, 2012 20.04 20.07 19.75 19.85 1,043,993 -0.08(-0.39%)
Mar 07, 2012 20.19 20.26 19.82 19.93 921,072 -0.16(-0.77%)
Mar 06, 2012 19.99 20.32 19.99 20.09 1,643,008 -0.06(-0.32%)
Mar 05, 2012 20.03 20.26 19.97 20.15 881,926 +0.14(+0.71%)
Mar 02, 2012 20.25 20.33 19.98 20.01 952,533 -0.20(-1.01%)
Mar 01, 2012 20.21 20.39 20.12 20.21 793,883 +0.01(+0.07%)
Feb 29, 2012 20.11 20.38 20.09 20.20 1,768,978 +0.16(+0.81%)
Feb 28, 2012 20.28 20.33 19.99 20.04 1,258,051 -0.19(-0.94%)
Feb 27, 2012 20.05 20.26 19.86 20.23 858,154 +0.05(+0.24%)
Feb 24, 2012 20.28 20.33 20.06 20.18 860,058 +0.01(+0.07%)
Feb 23, 2012 19.74 20.19 19.66 20.16 1,311,278 +0.47(+2.37%)
Feb 22, 2012 20.05 20.17 19.66 19.70 1,252,341 -0.36(-1.80%)
Feb 21, 2012 20.40 20.43 19.90 20.06 1,272,942 -0.28(-1.35%)
Feb 17, 2012 20.48 20.49 20.22 20.33 971,595 -0.06(-0.28%)
Feb 16, 2012 20.19 20.55 20.19 20.39 1,088,866 +0.20(+0.98%)
Feb 15, 2012 20.19 20.37 20.08 20.19 951,892 -0.03(-0.14%)
Feb 14, 2012 20.47 20.47 20.11 20.22 1,224,511 -0.36(-1.75%)
Feb 13, 2012 20.56 20.64 20.28 20.58 847,580 +0.25(+1.25%)
Feb 10, 2012 20.22 20.48 20.16 20.33 1,074,510 -0.12(-0.59%)
Feb 09, 2012 20.86 20.86 20.35 20.45 1,243,612 -0.41(-1.96%)
Feb 08, 2012 20.62 21.05 20.62 20.86 1,476,672 +0.23(+1.13%)
Feb 07, 2012 20.64 20.86 20.54 20.62 1,259,376 -0.05(-0.24%)
Feb 06, 2012 20.64 20.77 20.50 20.67 1,180,020 -0.01(-0.07%)
Feb 03, 2012 20.56 20.73 20.43 20.69 1,378,514 +0.30(+1.45%)
Feb 02, 2012 20.64 20.64 20.33 20.39 1,268,248 -0.25(-1.20%)
Feb 01, 2012 20.40 20.80 20.35 20.64 2,343,585 +0.32(+1.60%)
Jan 31, 2012 20.18 20.31 20.02 20.31 1,519,794 +0.25(+1.27%)
Jan 30, 2012 20.17 20.33 20.03 20.06 962,050 -0.28(-1.35%)
Jan 27, 2012 20.17 20.46 20.13 20.33 985,570 +0.08(+0.42%)
Jan 26, 2012 20.43 20.51 20.13 20.25 706,838 -0.04(-0.21%)
Jan 25, 2012 20.07 20.32 19.99 20.29 852,768 +0.23(+1.13%)
Jan 24, 2012 19.81 20.14 19.75 20.07 1,259,960 +0.12(+0.60%)
Jan 23, 2012 19.94 20.16 19.83 19.95 1,113,901 +0.01(+0.04%)
Jan 20, 2012 19.49 19.94 19.47 19.94 1,596,770 +0.49(+2.51%)
Jan 19, 2012 19.19 19.50 19.14 19.45 1,028,870 +0.25(+1.32%)
Jan 18, 2012 18.70 19.21 18.70 19.20 1,184,056 +0.45(+2.37%)
Jan 17, 2012 18.70 18.89 18.62 18.75 1,084,607 +0.18(+0.99%)
Jan 13, 2012 18.68 18.75 18.48 18.57 1,141,439 -0.20(-1.05%)
Jan 12, 2012 18.84 18.84 18.52 18.77 1,908,833 -0.04(-0.19%)
Jan 11, 2012 18.45 18.94 18.36 18.80 2,138,959 +0.30(+1.60%)
Jan 10, 2012 18.53 18.71 18.50 18.50 1,205,872 +0.18(+1.00%)
Jan 09, 2012 18.37 18.46 18.21 18.32 1,170,157 +0.01(+0.04%)
Jan 06, 2012 18.44 18.55 18.20 18.31 1,188,702 -0.04(-0.23%)
Jan 05, 2012 18.35 18.48 18.14 18.36 2,002,735 -0.02(-0.12%)
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.