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 30, 2014 17.62 17.86 17.10 17.61 4,290,404 -0.12(-0.68%)
May 29, 2014 17.81 17.90 17.65 17.73 1,880,720 -0.08(-0.45%)
May 28, 2014 17.88 17.92 17.64 17.81 1,070,348 -0.10(-0.54%)
May 27, 2014 17.64 17.96 17.61 17.90 1,361,239 +0.31(+1.75%)
May 23, 2014 17.40 17.60 17.60 17.60 1,416,173 +0.48(+2.79%)
May 22, 2014 16.89 17.13 16.80 17.12 983,400 +0.23(+1.39%)
May 21, 2014 16.57 16.94 16.46 16.88 1,537,410 +0.33(+2.01%)
May 20, 2014 16.40 16.55 16.32 16.55 1,784,014 +0.17(+1.04%)
May 19, 2014 16.53 16.74 16.37 16.38 1,835,801 -0.20(-1.22%)
May 16, 2014 16.50 16.63 16.44 16.59 611,484 +0.07(+0.44%)
May 15, 2014 16.82 16.82 16.42 16.51 483,335 -0.34(-2.02%)
May 14, 2014 16.73 16.87 16.57 16.85 1,207,352 +0.13(+0.77%)
May 13, 2014 16.69 16.85 16.55 16.72 533,436 +0.06(+0.34%)
May 12, 2014 16.63 16.76 16.51 16.67 428,460 +0.05(+0.29%)
May 09, 2014 16.53 16.75 16.47 16.62 1,051,429 +0.08(+0.49%)
May 08, 2014 16.48 16.67 16.40 16.54 646,971 +0.03(+0.20%)
May 07, 2014 16.33 16.50 16.31 16.50 699,741 +0.18(+1.09%)
May 06, 2014 16.34 16.34 16.17 16.33 815,419 -0.04(-0.25%)
May 05, 2014 16.59 16.63 16.35 16.37 606,320 -0.26(-1.56%)
May 02, 2014 16.58 16.88 16.51 16.63 984,072 +0.00(+0.00%)
May 01, 2014 16.50 16.66 16.31 16.63 941,180 +0.14(+0.83%)
Apr 30, 2014 16.42 16.50 16.32 16.49 625,655 +0.08(+0.49%)
Apr 29, 2014 16.74 16.76 16.40 16.41 817,957 -0.37(-2.22%)
Apr 28, 2014 16.54 16.88 16.54 16.78 1,005,924 +0.26(+1.57%)
Apr 25, 2014 16.59 16.67 16.48 16.52 638,711 -0.04(-0.24%)
Apr 24, 2014 16.57 16.72 16.31 16.56 1,385,051 -0.05(-0.29%)
Apr 23, 2014 16.66 16.69 16.50 16.61 1,144,196 -0.06(-0.39%)
Apr 22, 2014 16.39 16.75 16.33 16.67 1,455,576 +0.34(+2.08%)
Apr 21, 2014 16.20 16.45 16.18 16.33 1,917,895 -0.08(-0.49%)
Apr 17, 2014 16.50 16.42 16.42 16.42 765,102 -0.15(-0.93%)
Apr 16, 2014 16.55 16.61 16.46 16.57 1,088,179 +0.02(+0.15%)
Apr 15, 2014 16.47 16.60 16.29 16.54 941,477 +0.06(+0.39%)
Apr 14, 2014 16.67 16.78 16.36 16.48 770,477 -0.18(-1.07%)
Apr 11, 2014 17.10 17.35 16.66 16.66 964,495 -0.45(-2.65%)
Apr 10, 2014 17.23 17.57 17.04 17.11 1,249,658 -0.08(-0.47%)
Apr 09, 2014 17.31 17.33 16.88 17.19 1,805,925 -0.09(-0.52%)
Apr 08, 2014 16.85 17.32 16.79 17.28 1,354,990 +0.40(+2.40%)
Apr 07, 2014 16.82 17.07 16.80 16.88 759,860 +0.04(+0.24%)
Apr 04, 2014 16.61 16.93 16.55 16.84 1,948,487 +0.25(+1.51%)
Apr 03, 2014 16.53 16.63 16.39 16.59 696,116 +0.07(+0.44%)
Apr 02, 2014 16.53 16.63 16.45 16.51 1,321,691 -0.03(-0.20%)
Apr 01, 2014 16.42 16.63 16.33 16.54 2,069,079 -0.04(-0.24%)
Mar 31, 2014 16.60 16.79 16.40 16.59 2,042,508 -0.20(-1.19%)
Mar 28, 2014 16.65 16.84 16.63 16.78 728,023 +0.17(+1.01%)
Mar 27, 2014 16.38 16.64 16.33 16.62 585,403 +0.22(+1.31%)
Mar 26, 2014 16.72 16.72 16.40 16.40 1,168,331 -0.30(-1.82%)
Mar 25, 2014 16.60 16.74 16.48 16.70 972,612 +0.16(+0.96%)
Mar 24, 2014 16.66 16.75 16.23 16.55 1,974,047 -0.07(-0.43%)
Mar 21, 2014 16.58 16.78 16.55 16.62 2,341,884 +0.06(+0.39%)
Mar 20, 2014 16.70 16.71 16.45 16.55 1,019,050 -0.19(-1.14%)
Mar 19, 2014 17.06 17.22 16.71 16.74 1,190,660 -0.29(-1.69%)
Mar 18, 2014 16.94 17.07 16.86 17.03 1,187,937 +0.06(+0.38%)
Mar 17, 2014 17.02 17.15 16.92 16.97 1,612,573 -0.03(-0.19%)
Mar 14, 2014 17.02 17.23 16.97 17.00 660,450 -0.04(-0.23%)
Mar 13, 2014 17.09 17.17 16.96 17.04 781,158 -0.02(-0.14%)
Mar 12, 2014 16.95 17.14 16.91 17.06 1,038,023 +0.09(+0.52%)
Mar 11, 2014 16.96 17.22 16.91 16.98 752,403 +0.02(+0.14%)
Mar 10, 2014 17.07 17.15 16.94 16.95 1,338,182 -0.15(-0.89%)
Mar 07, 2014 17.55 17.57 17.07 17.10 1,929,124 -0.52(-2.94%)
Mar 06, 2014 17.83 17.83 17.59 17.62 752,474 -0.21(-1.16%)
Mar 05, 2014 17.81 18.00 17.61 17.83 1,772,284 +0.07(+0.40%)
Mar 04, 2014 17.74 17.89 17.55 17.76 2,309,770 +0.12(+0.68%)
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.