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, 2014 15.80 15.82 15.58 15.58 1,063,260 -0.24(-1.55%)
Sep 29, 2014 15.74 15.82 15.59 15.82 586,747 -0.06(-0.36%)
Sep 26, 2014 15.59 15.92 15.54 15.88 919,353 +0.27(+1.72%)
Sep 25, 2014 15.74 15.75 15.45 15.61 678,062 -0.11(-0.73%)
Sep 24, 2014 15.77 15.91 15.65 15.72 1,125,461 -0.01(-0.05%)
Sep 23, 2014 15.92 15.99 15.67 15.73 934,947 -0.18(-1.13%)
Sep 22, 2014 16.06 16.17 15.87 15.91 770,915 -0.19(-1.16%)
Sep 19, 2014 16.19 16.28 16.04 16.10 2,718,055 -0.09(-0.55%)
Sep 18, 2014 16.38 16.41 16.15 16.19 1,258,085 -0.20(-1.19%)
Sep 17, 2014 16.51 16.60 16.34 16.38 545,261 -0.08(-0.49%)
Sep 16, 2014 16.30 16.51 16.30 16.47 561,359 +0.17(+1.05%)
Sep 15, 2014 16.42 16.55 16.24 16.29 496,824 -0.12(-0.74%)
Sep 12, 2014 16.90 16.92 16.34 16.42 767,112 -0.54(-3.17%)
Sep 11, 2014 16.77 17.02 16.73 16.95 467,859 +0.12(+0.73%)
Sep 10, 2014 17.07 17.08 16.75 16.83 582,949 -0.29(-1.67%)
Sep 09, 2014 17.26 17.30 17.04 17.12 483,225 -0.11(-0.61%)
Sep 08, 2014 17.44 17.44 17.21 17.22 571,746 -0.26(-1.49%)
Sep 05, 2014 17.10 17.49 17.10 17.48 465,819 +0.36(+2.09%)
Sep 04, 2014 17.27 17.33 17.05 17.13 419,333 -0.15(-0.85%)
Sep 03, 2014 17.35 17.43 17.26 17.27 531,225 -0.02(-0.09%)
Sep 02, 2014 17.20 17.44 17.20 17.29 611,748 +0.06(+0.33%)
Aug 29, 2014 17.12 17.23 17.23 17.23 499,063 +0.11(+0.67%)
Aug 28, 2014 17.13 17.23 17.01 17.12 373,463 -0.10(-0.57%)
Aug 27, 2014 17.33 17.37 17.13 17.22 339,025 -0.07(-0.42%)
Aug 26, 2014 17.35 17.39 17.26 17.29 295,736 -0.08(-0.47%)
Aug 25, 2014 17.54 17.54 17.31 17.37 255,691 -0.09(-0.51%)
Aug 22, 2014 17.57 17.61 17.29 17.46 401,239 -0.09(-0.51%)
Aug 21, 2014 17.70 17.83 17.54 17.55 476,368 -0.14(-0.78%)
Aug 20, 2014 17.58 17.73 17.39 17.69 551,327 +0.01(+0.05%)
Aug 19, 2014 17.59 17.76 17.52 17.68 1,419,593 +0.15(+0.84%)
Aug 18, 2014 17.36 17.57 17.33 17.53 612,270 +0.30(+1.75%)
Aug 15, 2014 17.61 17.67 17.18 17.23 1,255,174 -0.26(-1.49%)
Aug 14, 2014 17.66 17.77 17.48 17.49 794,552 -0.18(-1.01%)
Aug 13, 2014 17.28 17.68 17.28 17.67 350,433 +0.43(+2.51%)
Aug 12, 2014 17.35 17.55 17.17 17.24 398,295 -0.14(-0.80%)
Aug 11, 2014 17.20 17.47 17.20 17.38 374,724 +0.18(+1.04%)
Aug 08, 2014 17.03 17.19 16.94 17.20 346,062 +0.18(+1.05%)
Aug 07, 2014 17.04 17.12 16.92 17.02 374,122 -0.02(-0.10%)
Aug 06, 2014 17.00 17.23 16.92 17.04 325,296 -0.03(-0.19%)
Aug 05, 2014 17.05 17.20 16.99 17.07 406,996 -0.07(-0.38%)
Aug 04, 2014 17.14 17.19 16.91 17.13 483,637 +0.07(+0.38%)
Aug 01, 2014 17.21 17.30 17.00 17.07 740,838 -0.13(-0.76%)
Jul 31, 2014 17.40 17.55 17.20 17.20 724,562 -0.30(-1.72%)
Jul 30, 2014 17.54 17.64 17.44 17.50 427,448 -0.02(-0.09%)
Jul 29, 2014 17.59 17.63 17.46 17.52 954,675 -0.09(-0.51%)
Jul 28, 2014 17.56 17.64 17.45 17.61 370,573 +0.08(+0.47%)
Jul 25, 2014 17.66 17.79 17.46 17.53 580,653 -0.23(-1.29%)
Jul 24, 2014 17.58 17.97 17.58 17.75 922,306 +0.25(+1.44%)
Jul 23, 2014 17.40 17.57 17.35 17.50 565,324 +0.06(+0.33%)
Jul 22, 2014 17.35 17.52 17.29 17.44 738,824 +0.20(+1.18%)
Jul 21, 2014 17.24 17.35 17.13 17.24 665,847 -0.02(-0.09%)
Jul 18, 2014 16.93 17.35 16.93 17.26 1,280,040 +0.30(+1.78%)
Jul 17, 2014 17.04 17.17 16.85 16.95 2,122,104 -0.11(-0.67%)
Jul 16, 2014 17.17 17.21 16.97 17.07 799,035 -0.01(-0.05%)
Jul 15, 2014 17.16 17.20 16.95 17.08 601,708 -0.04(-0.24%)
Jul 14, 2014 17.13 17.13 17.04 17.12 655,009 +0.00(+0.00%)
Jul 11, 2014 17.07 17.15 17.00 17.12 614,012 +0.02(+0.10%)
Jul 10, 2014 17.12 17.24 17.09 17.10 1,019,959 -0.21(-1.22%)
Jul 09, 2014 17.48 17.53 17.24 17.31 858,012 -0.17(-0.98%)
Jul 08, 2014 17.21 17.49 17.21 17.48 850,152 +0.28(+1.61%)
Jul 07, 2014 17.20 17.28 17.13 17.21 710,203 -0.02(-0.09%)
Jul 03, 2014 17.39 17.22 17.22 17.22 453,303 -0.17(-0.98%)
Jul 02, 2014 17.37 17.41 17.18 17.39 914,969 +0.00(+0.00%)
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.