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 31, 2017 20.05 20.34 19.89 20.31 493,177 +0.21(+1.07%)
Oct 30, 2017 20.22 20.24 19.97 20.10 728,800 -0.16(-0.79%)
Oct 27, 2017 20.06 20.30 19.83 20.26 724,013 +0.25(+1.25%)
Oct 26, 2017 20.48 20.48 19.90 20.01 894,471 -0.36(-1.75%)
Oct 25, 2017 20.28 20.48 20.03 20.37 684,964 -0.03(-0.13%)
Oct 24, 2017 20.36 20.49 20.33 20.40 598,214 +0.03(+0.13%)
Oct 23, 2017 20.18 20.40 20.09 20.37 350,980 +0.20(+0.97%)
Oct 20, 2017 20.75 20.76 20.10 20.17 447,640 -0.50(-2.42%)
Oct 19, 2017 20.97 21.00 20.66 20.67 503,164 -0.37(-1.74%)
Oct 18, 2017 20.88 21.16 20.81 21.04 665,725 +0.16(+0.77%)
Oct 17, 2017 20.87 21.03 20.79 20.88 424,550 +0.00(+0.00%)
Oct 16, 2017 21.07 21.26 20.88 20.88 373,136 -0.27(-1.27%)
Oct 13, 2017 21.11 21.33 21.00 21.14 491,319 +0.08(+0.38%)
Oct 12, 2017 21.20 21.23 21.04 21.06 610,095 -0.11(-0.51%)
Oct 11, 2017 21.18 21.40 21.16 21.17 446,481 +0.01(+0.04%)
Oct 10, 2017 21.26 21.32 21.11 21.16 371,394 +0.04(+0.21%)
Oct 09, 2017 21.06 21.22 21.03 21.12 365,061 +0.06(+0.30%)
Oct 06, 2017 21.10 21.19 21.00 21.06 308,266 -0.19(-0.88%)
Oct 05, 2017 21.20 21.45 21.14 21.24 528,093 +0.11(+0.51%)
Oct 04, 2017 21.13 21.30 21.00 21.14 530,067 +0.05(+0.25%)
Oct 03, 2017 21.06 21.10 20.88 21.08 543,788 +0.06(+0.30%)
Oct 02, 2017 21.00 21.10 20.88 21.02 447,664 +0.04(+0.21%)
Sep 29, 2017 20.81 21.12 20.73 20.98 764,719 +0.10(+0.47%)
Sep 28, 2017 20.90 20.93 20.65 20.88 441,474 -0.01(-0.04%)
Sep 27, 2017 20.89 20.94 20.57 20.89 592,651 -0.04(-0.17%)
Sep 26, 2017 20.73 20.98 20.65 20.92 378,182 +0.24(+1.16%)
Sep 25, 2017 20.62 20.90 20.58 20.68 467,768 +0.17(+0.82%)
Sep 22, 2017 20.48 20.62 20.42 20.52 536,370 +0.08(+0.39%)
Sep 21, 2017 20.66 20.76 20.40 20.44 439,170 -0.21(-1.03%)
Sep 20, 2017 20.67 20.76 20.59 20.65 549,858 +0.02(+0.09%)
Sep 19, 2017 20.67 20.69 20.39 20.63 573,295 -0.05(-0.26%)
Sep 18, 2017 20.52 20.74 20.44 20.68 737,988 +0.13(+0.65%)
Sep 15, 2017 21.24 21.24 20.21 20.55 1,087,020 -0.22(-1.06%)
Sep 14, 2017 20.59 20.78 20.43 20.77 594,860 +0.16(+0.77%)
Sep 13, 2017 20.67 20.87 20.51 20.61 596,819 -0.07(-0.34%)
Sep 12, 2017 20.87 21.07 20.62 20.68 370,003 -0.18(-0.85%)
Sep 11, 2017 20.75 21.08 20.67 20.86 409,788 +0.20(+0.98%)
Sep 08, 2017 20.75 20.80 20.58 20.66 461,430 -0.16(-0.76%)
Sep 07, 2017 21.02 21.02 20.75 20.82 462,658 -0.16(-0.76%)
Sep 06, 2017 20.89 21.03 20.77 20.98 757,839 +0.12(+0.59%)
Sep 05, 2017 20.90 21.13 20.59 20.85 918,181 +0.17(+0.81%)
Sep 01, 2017 20.27 20.74 20.23 20.68 625,793 +0.43(+2.14%)
Aug 31, 2017 20.33 20.51 20.21 20.25 870,416 -0.04(-0.22%)
Aug 30, 2017 20.25 20.41 20.08 20.29 594,185 -0.01(-0.04%)
Aug 29, 2017 20.60 20.66 20.24 20.30 428,898 -0.29(-1.42%)
Aug 28, 2017 20.94 21.02 20.38 20.59 582,614 -0.33(-1.56%)
Aug 25, 2017 20.91 20.95 20.75 20.92 580,061 +0.12(+0.60%)
Aug 24, 2017 20.78 21.06 20.70 20.80 746,508 +0.07(+0.34%)
Aug 23, 2017 20.44 20.85 20.44 20.73 334,168 +0.21(+1.03%)
Aug 22, 2017 20.66 20.75 20.34 20.52 700,956 -0.15(-0.73%)
Aug 21, 2017 20.58 20.74 20.53 20.67 454,724 +0.06(+0.30%)
Aug 18, 2017 20.81 20.95 20.45 20.60 768,679 -0.34(-1.65%)
Aug 17, 2017 21.01 21.25 20.86 20.95 1,986,749 -0.12(-0.59%)
Aug 16, 2017 21.14 21.38 20.98 21.07 855,769 +0.01(+0.04%)
Aug 15, 2017 21.44 21.45 20.97 21.06 748,818 -0.44(-2.06%)
Aug 14, 2017 21.44 21.58 21.37 21.51 597,965 +0.18(+0.83%)
Aug 11, 2017 21.29 21.50 21.03 21.33 1,102,722 -0.20(-0.95%)
Aug 10, 2017 21.59 21.77 21.46 21.53 516,321 -0.15(-0.69%)
Aug 09, 2017 21.92 22.06 21.60 21.68 829,380 -0.26(-1.17%)
Aug 08, 2017 21.95 22.08 21.89 21.94 591,461 -0.04(-0.20%)
Aug 07, 2017 21.97 22.13 21.81 21.98 976,262 +0.01(+0.04%)
Aug 04, 2017 21.88 22.20 21.86 21.97 1,169,701 +0.10(+0.44%)
Aug 03, 2017 23.24 23.24 21.73 21.88 3,636,279 -1.98(-8.31%)
Aug 02, 2017 23.24 23.86 23.09 23.86 634,608 +0.53(+2.28%)
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.