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 (%)
Aug 31, 2016 23.91 24.11 23.74 23.98 837,150 +0.03(+0.11%)
Aug 30, 2016 24.07 24.07 23.75 23.96 505,198 +0.01(+0.04%)
Aug 29, 2016 23.74 24.01 23.72 23.95 921,419 +0.23(+0.98%)
Aug 26, 2016 24.26 24.49 23.54 23.72 832,326 -0.54(-2.21%)
Aug 25, 2016 23.99 24.42 23.96 24.25 705,083 +0.24(+1.01%)
Aug 24, 2016 24.11 24.32 23.78 24.01 761,159 -0.09(-0.36%)
Aug 23, 2016 24.03 24.41 23.87 24.10 505,435 +0.24(+1.01%)
Aug 22, 2016 23.77 23.93 23.68 23.85 371,263 +0.03(+0.15%)
Aug 19, 2016 23.89 23.89 23.37 23.82 1,020,826 -0.03(-0.15%)
Aug 18, 2016 23.40 23.92 23.35 23.85 545,028 +0.46(+1.96%)
Aug 17, 2016 23.15 23.43 22.93 23.40 539,202 +0.26(+1.12%)
Aug 16, 2016 23.44 23.44 23.02 23.14 409,271 -0.41(-1.76%)
Aug 15, 2016 23.52 23.68 23.46 23.55 495,812 +0.09(+0.37%)
Aug 12, 2016 23.54 23.81 23.45 23.46 358,586 -0.06(-0.26%)
Aug 11, 2016 23.91 23.91 23.27 23.53 927,229 -0.29(-1.20%)
Aug 10, 2016 23.94 23.97 23.71 23.81 384,599 -0.10(-0.43%)
Aug 09, 2016 23.92 24.03 23.74 23.91 320,431 -0.07(-0.29%)
Aug 08, 2016 23.84 24.06 23.71 23.98 345,970 +0.11(+0.47%)
Aug 05, 2016 24.07 24.12 23.82 23.87 366,574 -0.12(-0.50%)
Aug 04, 2016 24.10 24.10 23.65 23.99 413,708 -0.11(-0.47%)
Aug 03, 2016 24.03 24.37 23.81 24.10 838,966 +0.60(+2.54%)
Aug 02, 2016 24.18 24.20 23.51 23.51 703,817 -0.69(-2.86%)
Aug 01, 2016 24.24 24.45 24.13 24.20 495,489 -0.16(-0.67%)
Jul 29, 2016 24.00 24.73 24.00 24.36 727,771 +0.09(+0.36%)
Jul 28, 2016 23.90 24.42 23.79 24.28 334,181 +0.41(+1.70%)
Jul 27, 2016 24.11 24.18 23.78 23.87 306,701 -0.25(-1.04%)
Jul 26, 2016 24.35 24.48 24.01 24.12 346,741 -0.29(-1.17%)
Jul 25, 2016 24.38 24.43 24.18 24.41 499,592 +0.04(+0.18%)
Jul 22, 2016 23.94 24.48 23.94 24.36 971,511 +0.44(+1.84%)
Jul 21, 2016 24.15 24.24 23.78 23.92 594,290 -0.38(-1.56%)
Jul 20, 2016 24.10 24.47 24.00 24.30 551,338 +0.27(+1.11%)
Jul 19, 2016 23.87 24.23 23.81 24.03 1,171,988 +0.22(+0.94%)
Jul 18, 2016 23.84 23.84 23.54 23.81 396,276 +0.06(+0.25%)
Jul 15, 2016 24.12 24.17 23.59 23.75 744,788 -0.30(-1.26%)
Jul 14, 2016 24.24 24.33 23.97 24.05 595,435 -0.29(-1.17%)
Jul 13, 2016 24.37 24.39 24.13 24.34 736,941 +0.09(+0.39%)
Jul 12, 2016 24.17 24.41 24.17 24.24 538,719 +0.03(+0.14%)
Jul 11, 2016 24.19 24.27 23.97 24.21 639,833 +0.13(+0.54%)
Jul 08, 2016 23.86 24.13 23.78 24.08 637,863 +0.29(+1.23%)
Jul 07, 2016 23.93 23.99 23.73 23.78 518,785 -0.18(-0.76%)
Jul 06, 2016 23.90 24.15 23.87 23.97 1,123,655 +0.01(+0.04%)
Jul 05, 2016 23.33 23.98 23.30 23.96 805,163 +0.60(+2.55%)
Jul 01, 2016 23.27 23.36 23.36 23.36 649,350 +0.16(+0.71%)
Jun 30, 2016 23.02 23.28 22.83 23.20 942,146 +0.25(+1.09%)
Jun 29, 2016 22.46 23.00 22.46 22.95 706,562 +0.57(+2.53%)
Jun 28, 2016 22.17 22.52 22.05 22.38 1,065,303 +0.34(+1.56%)
Jun 27, 2016 22.78 22.90 21.95 22.04 1,146,206 -0.85(-3.72%)
Jun 24, 2016 23.11 23.36 22.78 22.89 925,507 -0.80(-3.37%)
Jun 23, 2016 23.47 23.70 23.40 23.69 725,087 +0.38(+1.62%)
Jun 22, 2016 23.33 23.64 23.28 23.31 707,460 -0.03(-0.15%)
Jun 21, 2016 23.25 23.40 23.10 23.34 382,632 +0.09(+0.37%)
Jun 20, 2016 23.37 23.46 23.12 23.26 559,077 +0.02(+0.07%)
Jun 17, 2016 23.15 23.33 22.96 23.24 1,409,185 +0.13(+0.56%)
Jun 16, 2016 23.06 23.23 22.78 23.11 578,826 +0.00(+0.00%)
Jun 15, 2016 23.00 23.21 22.99 23.11 534,303 +0.09(+0.41%)
Jun 14, 2016 22.99 23.09 22.87 23.02 420,004 -0.05(-0.22%)
Jun 13, 2016 22.73 23.21 22.73 23.07 567,640 +0.34(+1.47%)
Jun 10, 2016 22.90 23.00 22.66 22.73 702,382 -0.38(-1.64%)
Jun 09, 2016 22.93 23.21 22.83 23.11 611,753 +0.12(+0.52%)
Jun 08, 2016 22.67 23.06 22.67 22.99 784,855 +0.16(+0.71%)
Jun 07, 2016 22.50 22.84 22.50 22.83 526,482 +0.33(+1.45%)
Jun 06, 2016 22.77 22.81 22.33 22.50 479,419 -0.21(-0.91%)
Jun 03, 2016 22.83 23.07 22.51 22.71 470,813 -0.01(-0.04%)
Jun 02, 2016 22.71 22.83 22.48 22.72 510,762 -0.05(-0.23%)
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.