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 (%)
Oct 30, 2020 10.89 11.04 10.73 10.99 508,600 +0.06(+0.55%)
Oct 29, 2020 10.81 11.14 10.64 10.93 613,022 +0.01(+0.09%)
Oct 28, 2020 11.25 11.30 10.89 10.92 909,815 -0.62(-5.37%)
Oct 27, 2020 11.87 12.04 11.54 11.54 502,368 -0.37(-3.11%)
Oct 26, 2020 12.11 12.24 11.69 11.91 443,318 -0.32(-2.62%)
Oct 23, 2020 12.32 12.49 12.10 12.23 260,700 -0.03(-0.24%)
Oct 22, 2020 12.14 12.28 11.96 12.26 436,914 +0.20(+1.66%)
Oct 21, 2020 11.85 12.07 11.73 12.06 539,429 +0.13(+1.09%)
Oct 20, 2020 11.78 12.04 11.66 11.93 775,868 +0.29(+2.49%)
Oct 19, 2020 11.85 11.91 11.52 11.64 861,923 -0.22(-1.85%)
Oct 16, 2020 12.10 12.15 11.71 11.86 633,000 -0.30(-2.47%)
Oct 15, 2020 11.86 12.36 11.79 12.16 679,974 +0.17(+1.42%)
Oct 14, 2020 12.18 12.28 11.99 11.99 1,099,546 -0.29(-2.36%)
Oct 13, 2020 12.64 12.72 12.27 12.28 652,575 -0.51(-3.99%)
Oct 12, 2020 12.73 12.90 12.62 12.79 799,370 -0.02(-0.16%)
Oct 09, 2020 13.23 13.24 12.78 12.81 471,500 -0.33(-2.51%)
Oct 08, 2020 12.71 13.16 12.70 13.14 700,833 +0.51(+4.04%)
Oct 07, 2020 12.89 12.90 12.49 12.63 813,086 -0.17(-1.33%)
Oct 06, 2020 12.82 13.24 12.75 12.80 1,096,066 +0.02(+0.16%)
Oct 05, 2020 13.23 13.33 12.74 12.78 685,777 -0.35(-2.67%)
Oct 02, 2020 12.57 13.24 12.57 13.13 841,400 +0.27(+2.10%)
Oct 01, 2020 12.17 12.88 12.17 12.86 1,188,347 +0.24(+1.90%)
Sep 30, 2020 12.72 13.09 12.48 12.62 730,177 -0.13(-1.02%)
Sep 29, 2020 13.02 13.02 12.45 12.75 593,196 -0.27(-2.07%)
Sep 28, 2020 12.98 13.40 12.75 13.02 903,822 +0.30(+2.36%)
Sep 25, 2020 12.18 12.77 12.14 12.72 802,300 +0.38(+3.08%)
Sep 24, 2020 12.41 12.63 12.25 12.34 766,919 -0.09(-0.72%)
Sep 23, 2020 12.95 13.22 12.40 12.43 910,090 -0.58(-4.46%)
Sep 22, 2020 13.08 13.51 12.99 13.01 836,673 -0.09(-0.69%)
Sep 21, 2020 13.43 13.57 12.90 13.10 1,552,123 -0.50(-3.68%)
Sep 18, 2020 14.30 14.32 13.50 13.60 18,513,000 -0.67(-4.70%)
Sep 17, 2020 14.26 14.44 14.05 14.27 942,827 -0.15(-1.04%)
Sep 16, 2020 14.05 14.60 13.87 14.42 958,285 +0.38(+2.71%)
Sep 15, 2020 13.69 14.29 13.69 14.04 846,271 +0.34(+2.48%)
Sep 14, 2020 13.21 14.00 13.19 13.70 1,230,015 +0.49(+3.71%)
Sep 11, 2020 13.52 13.52 13.01 13.21 1,802,000 -0.32(-2.37%)
Sep 10, 2020 13.59 13.74 13.44 13.53 1,346,278 -0.03(-0.22%)
Sep 09, 2020 13.77 14.07 13.48 13.56 1,172,989 -0.21(-1.53%)
Sep 08, 2020 14.20 14.37 13.34 13.77 3,025,252 +0.54(+4.08%)
Sep 04, 2020 13.12 13.24 12.70 13.23 833,200 +0.30(+2.32%)
Sep 03, 2020 12.74 13.36 12.74 12.93 801,582 +0.27(+2.13%)
Sep 02, 2020 12.36 12.68 12.26 12.66 845,824 +0.25(+2.01%)
Sep 01, 2020 12.46 12.62 12.27 12.41 624,016 -0.22(-1.74%)
Aug 31, 2020 12.77 12.85 12.47 12.63 875,898 -0.17(-1.33%)
Aug 28, 2020 13.12 13.16 12.64 12.80 629,800 -0.18(-1.39%)
Aug 27, 2020 12.79 13.13 12.68 12.98 386,999 +0.25(+1.96%)
Aug 26, 2020 12.97 13.15 12.69 12.73 317,673 -0.28(-2.15%)
Aug 25, 2020 13.11 13.31 12.80 13.01 505,264 -0.05(-0.38%)
Aug 24, 2020 12.72 13.07 12.43 13.06 560,105 +0.48(+3.82%)
Aug 21, 2020 12.65 12.76 12.46 12.58 1,004,300 -0.08(-0.63%)
Aug 20, 2020 12.37 12.98 12.37 12.66 631,083 +0.08(+0.64%)
Aug 19, 2020 12.84 12.94 12.55 12.58 828,589 -0.23(-1.80%)
Aug 18, 2020 12.93 12.98 12.69 12.81 694,827 -0.16(-1.23%)
Aug 17, 2020 13.16 13.30 12.89 12.97 886,632 -0.19(-1.44%)
Aug 14, 2020 13.16 13.50 13.10 13.16 378,100 -0.08(-0.60%)
Aug 13, 2020 13.55 13.79 13.19 13.24 434,463 -0.42(-3.07%)
Aug 12, 2020 14.03 14.05 13.50 13.66 339,474 -0.13(-0.94%)
Aug 11, 2020 14.05 14.33 13.72 13.79 597,039 +0.01(+0.07%)
Aug 10, 2020 13.47 14.02 13.47 13.78 1,018,700 +0.37(+2.76%)
Aug 07, 2020 13.13 13.42 13.06 13.41 645,200 +0.19(+1.44%)
Aug 06, 2020 13.12 13.32 13.02 13.22 967,292 +0.17(+1.30%)
Aug 05, 2020 13.41 13.61 12.92 13.05 555,844 -0.34(-2.54%)
Aug 04, 2020 12.71 13.59 12.56 13.39 1,312,747 +0.18(+1.36%)
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.