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 (%)
Jun 30, 2015 15.62 15.92 15.32 15.38 1,204,397 -0.14(-0.91%)
Jun 29, 2015 15.77 15.92 15.51 15.52 938,530 -0.27(-1.69%)
Jun 26, 2015 15.92 15.98 15.76 15.79 1,837,652 -0.14(-0.89%)
Jun 25, 2015 15.96 16.00 15.87 15.93 1,696,535 -0.07(-0.42%)
Jun 24, 2015 15.81 16.01 15.76 16.00 1,809,868 +0.19(+1.21%)
Jun 23, 2015 16.15 16.22 15.81 15.81 2,093,467 -0.40(-2.47%)
Jun 22, 2015 16.36 16.47 16.20 16.21 1,218,508 -0.12(-0.72%)
Jun 19, 2015 16.35 16.36 16.07 16.32 4,221,648 +0.17(+1.03%)
Jun 18, 2015 15.72 16.16 15.64 16.16 1,949,608 +0.44(+2.82%)
Jun 17, 2015 15.51 15.72 15.41 15.72 1,075,745 +0.20(+1.29%)
Jun 16, 2015 15.39 15.57 15.31 15.51 935,592 +0.14(+0.92%)
Jun 15, 2015 15.41 15.44 15.23 15.37 1,161,974 -0.05(-0.32%)
Jun 12, 2015 15.13 15.54 15.07 15.42 1,856,898 +0.27(+1.76%)
Jun 11, 2015 15.06 15.16 14.96 15.16 1,886,977 +0.16(+1.06%)
Jun 10, 2015 14.66 15.31 14.64 15.00 1,675,552 +0.35(+2.39%)
Jun 09, 2015 14.45 14.75 14.37 14.65 1,525,570 +0.18(+1.21%)
Jun 08, 2015 14.40 14.58 14.34 14.47 1,015,904 +0.03(+0.17%)
Jun 05, 2015 14.32 14.54 14.19 14.45 1,122,908 -0.05(-0.35%)
Jun 04, 2015 14.46 14.53 14.35 14.50 1,503,917 +0.08(+0.52%)
Jun 03, 2015 14.20 14.43 14.12 14.42 1,354,687 +0.22(+1.53%)
Jun 02, 2015 14.23 14.29 14.15 14.20 348,551 -0.13(-0.87%)
Jun 01, 2015 14.12 14.44 14.12 14.33 707,281 +0.23(+1.60%)
May 29, 2015 14.28 14.35 14.06 14.10 1,140,699 -0.21(-1.46%)
May 28, 2015 14.44 14.44 14.20 14.31 619,316 -0.12(-0.81%)
May 27, 2015 14.28 14.45 14.20 14.43 452,736 +0.17(+1.17%)
May 26, 2015 14.31 14.32 14.17 14.26 473,624 -0.08(-0.52%)
May 22, 2015 14.38 14.34 14.34 14.34 429,314 -0.09(-0.64%)
May 21, 2015 14.61 14.71 14.38 14.43 528,335 -0.18(-1.20%)
May 20, 2015 14.70 14.73 14.59 14.61 335,009 -0.07(-0.46%)
May 19, 2015 14.83 14.84 14.67 14.67 403,595 -0.22(-1.46%)
May 18, 2015 14.88 14.93 14.72 14.89 543,375 -0.08(-0.56%)
May 15, 2015 14.76 14.98 14.66 14.97 599,206 +0.24(+1.64%)
May 14, 2015 14.52 14.73 14.51 14.73 743,342 +0.22(+1.50%)
May 13, 2015 14.86 14.96 14.49 14.51 577,499 -0.29(-1.97%)
May 12, 2015 14.71 14.82 14.49 14.81 477,956 +0.02(+0.11%)
May 11, 2015 15.04 15.18 14.73 14.79 389,481 -0.34(-2.26%)
May 08, 2015 15.23 15.41 15.12 15.13 599,767 +0.08(+0.55%)
May 07, 2015 14.72 15.08 14.69 15.05 988,216 +0.37(+2.50%)
May 06, 2015 14.61 14.70 14.47 14.68 919,615 +0.06(+0.40%)
May 05, 2015 14.96 15.05 14.59 14.62 664,493 -0.38(-2.50%)
May 04, 2015 15.03 15.12 14.90 15.00 620,753 -0.02(-0.11%)
May 01, 2015 15.03 15.09 14.87 15.01 567,222 +0.03(+0.22%)
Apr 30, 2015 15.08 15.15 14.88 14.98 894,612 -0.19(-1.27%)
Apr 29, 2015 15.35 15.45 15.17 15.17 459,117 -0.33(-2.15%)
Apr 28, 2015 15.51 15.54 15.36 15.51 347,674 -0.05(-0.32%)
Apr 27, 2015 15.64 15.79 15.41 15.56 548,057 -0.03(-0.21%)
Apr 24, 2015 15.67 15.72 15.51 15.59 314,080 -0.03(-0.16%)
Apr 23, 2015 15.35 15.71 15.16 15.62 526,658 +0.36(+2.35%)
Apr 22, 2015 15.25 15.32 15.19 15.26 703,314 -0.01(-0.06%)
Apr 21, 2015 15.41 15.56 15.21 15.26 760,773 -0.05(-0.33%)
Apr 20, 2015 15.39 15.51 15.24 15.31 896,652 -0.02(-0.11%)
Apr 17, 2015 15.48 15.56 15.28 15.33 687,667 -0.23(-1.50%)
Apr 16, 2015 15.54 15.69 15.45 15.56 438,960 -0.03(-0.21%)
Apr 15, 2015 15.67 15.73 15.58 15.60 456,031 -0.06(-0.37%)
Apr 14, 2015 15.76 15.86 15.63 15.66 426,542 -0.05(-0.32%)
Apr 13, 2015 15.71 15.82 15.69 15.71 592,647 +0.04(+0.27%)
Apr 10, 2015 15.80 15.90 15.59 15.67 519,530 -0.01(-0.05%)
Apr 09, 2015 15.87 15.92 15.66 15.67 614,250 -0.22(-1.37%)
Apr 08, 2015 16.04 16.07 15.82 15.89 689,308 -0.13(-0.83%)
Apr 07, 2015 16.35 16.35 16.02 16.02 395,551 -0.34(-2.09%)
Apr 06, 2015 16.12 16.38 16.12 16.37 468,764 +0.26(+1.61%)
Apr 02, 2015 15.97 16.11 16.11 16.11 362,814 +0.14(+0.89%)
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.