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 31, 2016 20.03 20.19 20.02 20.06 569,808 +0.03(+0.17%)
Mar 30, 2016 20.10 20.24 20.01 20.03 691,160 -0.06(-0.30%)
Mar 29, 2016 19.14 20.09 19.14 20.09 865,321 +0.95(+4.95%)
Mar 28, 2016 18.85 19.18 18.85 19.14 308,927 +0.33(+1.77%)
Mar 24, 2016 18.81 18.81 18.81 18.81 447,252 -0.08(-0.41%)
Mar 23, 2016 19.54 19.63 18.88 18.88 578,793 -0.71(-3.62%)
Mar 22, 2016 19.23 19.64 19.12 19.59 491,948 +0.29(+1.50%)
Mar 21, 2016 19.80 19.96 19.28 19.30 822,943 -0.58(-2.92%)
Mar 18, 2016 19.81 19.94 19.57 19.88 1,354,540 +0.14(+0.69%)
Mar 17, 2016 19.28 19.75 19.17 19.75 876,550 +0.44(+2.30%)
Mar 16, 2016 18.68 19.30 18.67 19.30 631,694 +0.53(+2.82%)
Mar 15, 2016 18.55 18.86 18.43 18.77 468,511 +0.08(+0.41%)
Mar 14, 2016 18.60 18.97 18.47 18.70 469,735 +0.09(+0.46%)
Mar 11, 2016 18.29 18.63 18.27 18.61 560,997 +0.45(+2.49%)
Mar 10, 2016 18.32 18.42 17.89 18.16 331,882 -0.05(-0.28%)
Mar 09, 2016 18.15 18.27 18.08 18.21 825,271 +0.12(+0.66%)
Mar 08, 2016 18.51 18.51 17.97 18.09 637,700 -0.44(-2.35%)
Mar 07, 2016 18.40 18.69 18.38 18.52 599,103 -0.03(-0.18%)
Mar 04, 2016 17.87 18.59 17.86 18.56 762,535 +0.75(+4.22%)
Mar 03, 2016 17.75 17.87 17.66 17.81 637,695 +0.03(+0.19%)
Mar 02, 2016 17.75 17.78 17.34 17.77 784,344 -0.05(-0.29%)
Mar 01, 2016 17.10 17.82 17.01 17.82 1,279,514 +0.84(+4.92%)
Feb 29, 2016 17.23 17.46 16.99 16.99 1,283,793 -0.29(-1.68%)
Feb 26, 2016 17.01 17.35 16.84 17.28 1,005,795 +0.29(+1.71%)
Feb 25, 2016 16.31 17.05 15.90 16.99 1,379,441 +0.73(+4.52%)
Feb 24, 2016 16.22 16.36 16.04 16.25 1,026,144 -0.03(-0.21%)
Feb 23, 2016 16.02 16.32 15.95 16.29 923,383 +0.17(+1.06%)
Feb 22, 2016 15.66 16.14 15.71 16.12 977,964 +0.45(+2.89%)
Feb 19, 2016 15.70 15.82 15.62 15.66 1,193,877 -0.15(-0.92%)
Feb 18, 2016 15.80 15.83 15.60 15.81 1,150,907 +0.03(+0.22%)
Feb 17, 2016 15.67 15.90 15.63 15.78 1,500,799 +0.15(+0.93%)
Feb 16, 2016 15.42 15.64 15.33 15.63 999,835 +0.27(+1.78%)
Feb 12, 2016 15.16 15.36 15.36 15.36 1,803,418 +0.27(+1.81%)
Feb 11, 2016 15.02 15.24 14.84 15.08 1,607,965 -0.15(-0.95%)
Feb 10, 2016 15.12 15.48 14.85 15.23 1,111,522 +0.16(+1.08%)
Feb 09, 2016 15.48 15.58 15.00 15.07 2,006,319 -0.56(-3.61%)
Feb 08, 2016 15.80 15.82 15.21 15.63 1,636,739 -0.23(-1.45%)
Feb 05, 2016 16.21 16.24 15.83 15.86 1,406,523 -0.41(-2.52%)
Feb 04, 2016 16.55 16.71 16.14 16.27 1,605,877 -0.34(-2.06%)
Feb 03, 2016 16.51 16.66 16.26 16.61 1,099,191 +0.22(+1.35%)
Feb 02, 2016 17.06 17.53 16.18 16.39 2,549,948 -0.77(-4.48%)
Feb 01, 2016 17.64 17.72 17.13 17.16 1,919,842 -0.59(-3.32%)
Jan 29, 2016 18.01 18.27 17.57 17.75 2,586,671 -0.13(-0.72%)
Jan 28, 2016 18.01 18.25 17.83 17.88 1,269,265 -0.03(-0.14%)
Jan 27, 2016 18.16 18.23 17.80 17.90 987,948 -0.35(-1.92%)
Jan 26, 2016 17.97 18.27 17.88 18.25 1,133,888 +0.33(+1.86%)
Jan 25, 2016 17.81 18.13 17.81 17.92 1,016,182 +0.07(+0.38%)
Jan 22, 2016 17.52 17.92 17.47 17.85 704,598 +0.44(+2.55%)
Jan 21, 2016 17.12 17.66 16.99 17.41 902,765 +0.38(+2.21%)
Jan 20, 2016 17.40 17.50 16.61 17.03 1,356,678 -0.45(-2.59%)
Jan 19, 2016 18.06 18.07 17.29 17.48 1,087,339 -0.45(-2.52%)
Jan 15, 2016 17.93 17.94 17.94 17.94 991,733 -0.28(-1.55%)
Jan 14, 2016 18.00 18.47 17.83 18.22 1,390,695 +0.26(+1.47%)
Jan 13, 2016 17.87 18.39 17.77 17.95 1,191,520 +0.09(+0.48%)
Jan 12, 2016 18.56 18.56 17.60 17.87 1,657,435 -0.58(-3.15%)
Jan 11, 2016 18.81 19.09 18.42 18.45 1,264,917 -0.32(-1.73%)
Jan 08, 2016 18.87 19.14 18.38 18.77 1,180,993 -0.03(-0.18%)
Jan 07, 2016 19.10 19.30 18.79 18.81 1,358,359 -0.55(-2.87%)
Jan 06, 2016 19.40 19.72 19.34 19.36 2,708,137 -0.20(-1.00%)
Jan 05, 2016 19.40 19.68 19.23 19.56 1,158,301 +0.16(+0.84%)
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.