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 (%)
May 31, 2013 20.29 20.52 20.28 20.31 1,513,699 -0.11(-0.53%)
May 30, 2013 20.52 20.74 20.36 20.42 716,645 -0.16(-0.78%)
May 29, 2013 20.64 20.76 20.34 20.58 1,530,648 -0.23(-1.10%)
May 28, 2013 21.13 21.27 20.67 20.81 902,519 -0.08(-0.40%)
May 24, 2013 20.79 21.00 20.58 20.89 718,123 +0.00(+0.00%)
May 23, 2013 21.02 21.02 20.66 20.89 1,488,434 -0.01(-0.04%)
May 22, 2013 21.51 21.63 20.81 20.90 1,122,705 -0.59(-2.75%)
May 21, 2013 21.51 21.58 21.40 21.49 1,226,855 +0.00(+0.00%)
May 20, 2013 21.45 21.56 21.43 21.49 907,295 +0.02(+0.07%)
May 17, 2013 21.43 21.58 21.41 21.47 1,326,012 +0.12(+0.57%)
May 16, 2013 21.66 21.79 21.26 21.35 1,113,190 -0.28(-1.28%)
May 15, 2013 21.74 21.77 21.45 21.63 1,629,284 -0.11(-0.49%)
May 13, 2013 21.58 21.83 21.57 21.73 575,754 +0.13(+0.60%)
May 10, 2013 21.43 21.61 21.25 21.60 719,663 +0.18(+0.82%)
May 09, 2013 21.62 21.65 21.37 21.43 800,580 -0.23(-1.06%)
May 08, 2013 21.41 21.66 21.31 21.66 664,489 +0.25(+1.15%)
May 07, 2013 21.21 21.46 21.18 21.41 584,319 +0.18(+0.87%)
May 06, 2013 21.25 21.31 21.13 21.23 499,225 -0.08(-0.40%)
May 03, 2013 21.28 21.41 21.17 21.31 652,249 +0.08(+0.36%)
May 02, 2013 21.10 21.37 20.94 21.24 597,877 +0.12(+0.58%)
May 01, 2013 21.18 21.29 21.01 21.11 877,434 -0.17(-0.79%)
Apr 30, 2013 20.95 21.28 20.85 21.28 957,667 +0.32(+1.54%)
Apr 29, 2013 20.78 21.08 20.63 20.96 874,258 +0.27(+1.30%)
Apr 26, 2013 20.74 20.76 20.68 20.69 693,534 -0.04(-0.18%)
Apr 25, 2013 20.68 20.99 20.42 20.73 1,198,100 -0.23(-1.10%)
Apr 24, 2013 20.95 21.02 20.84 20.96 581,674 +0.04(+0.18%)
Apr 23, 2013 21.04 21.07 20.75 20.92 806,358 -0.01(-0.04%)
Apr 22, 2013 21.02 21.03 20.78 20.93 711,181 -0.01(-0.04%)
Apr 19, 2013 20.75 20.95 20.61 20.94 1,294,600 +0.18(+0.89%)
Apr 18, 2013 20.96 20.96 20.70 20.75 1,243,952 -0.15(-0.70%)
Apr 17, 2013 20.81 20.98 20.63 20.90 2,460,961 +0.06(+0.29%)
Apr 16, 2013 20.53 21.01 20.31 20.84 5,247,728 -0.73(-3.38%)
Apr 15, 2013 22.08 22.14 21.56 21.57 1,282,479 -0.66(-2.97%)
Apr 12, 2013 22.38 22.52 22.14 22.22 810,544 -0.21(-0.92%)
Apr 11, 2013 22.12 22.49 22.12 22.43 687,238 +0.35(+1.60%)
Apr 10, 2013 22.08 22.23 22.02 22.08 735,317 -0.02(-0.10%)
Apr 09, 2013 22.03 22.22 21.88 22.10 1,528,693 +0.03(+0.14%)
Apr 08, 2013 21.95 22.16 21.83 22.07 484,873 +0.11(+0.52%)
Apr 05, 2013 21.64 22.00 21.58 21.96 1,165,260 +0.05(+0.24%)
Apr 04, 2013 21.36 21.92 21.30 21.90 1,344,839 +0.55(+2.58%)
Apr 03, 2013 21.53 21.58 21.30 21.35 802,141 -0.21(-0.96%)
Apr 02, 2013 21.72 21.80 21.48 21.56 738,202 -0.13(-0.60%)
Apr 01, 2013 21.70 21.70 21.47 21.69 803,959 +0.11(+0.50%)
Mar 28, 2013 21.65 21.75 21.52 21.58 1,082,719 -0.07(-0.31%)
Mar 27, 2013 21.56 21.66 21.43 21.65 589,051 +0.01(+0.04%)
Mar 26, 2013 21.61 21.73 21.56 21.64 511,883 +0.08(+0.35%)
Mar 25, 2013 21.62 21.69 21.51 21.57 565,264 -0.04(-0.17%)
Mar 22, 2013 21.66 21.71 21.55 21.60 565,407 +0.09(+0.42%)
Mar 21, 2013 21.44 21.66 21.37 21.51 793,249 +0.06(+0.28%)
Mar 20, 2013 21.47 21.48 21.34 21.45 1,127,252 +0.16(+0.74%)
Mar 19, 2013 21.55 21.61 21.24 21.29 1,232,525 -0.26(-1.22%)
Mar 18, 2013 21.50 21.78 21.43 21.56 1,325,221 +0.00(+0.00%)
Mar 15, 2013 21.71 21.71 21.50 21.56 1,547,807 -0.19(-0.87%)
Mar 14, 2013 21.75 21.90 21.58 21.75 1,129,732 +0.08(+0.38%)
Mar 13, 2013 21.75 21.83 21.58 21.66 973,666 +0.02(+0.10%)
Mar 12, 2013 21.71 21.81 21.58 21.64 1,647,742 -0.11(-0.49%)
Mar 11, 2013 21.74 21.81 21.64 21.75 610,087 +0.03(+0.14%)
Mar 08, 2013 21.60 21.73 21.39 21.72 1,551,185 +0.22(+1.02%)
Mar 07, 2013 21.65 21.72 21.40 21.50 783,385 -0.09(-0.42%)
Mar 06, 2013 21.76 21.77 21.51 21.59 1,091,754 -0.19(-0.87%)
Mar 05, 2013 21.51 21.78 21.41 21.78 1,930,535 +0.28(+1.30%)
Mar 04, 2013 21.31 21.52 21.26 21.50 1,189,603 +0.10(+0.46%)
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.