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 (%)
Nov 28, 2014 15.74 16.05 15.67 15.79 511,085 +0.06(+0.37%)
Nov 26, 2014 15.63 15.73 15.73 15.73 769,862 +0.08(+0.53%)
Nov 25, 2014 15.82 15.86 15.63 15.65 1,192,269 -0.12(-0.73%)
Nov 24, 2014 15.79 15.86 15.70 15.77 696,743 -0.02(-0.16%)
Nov 21, 2014 15.76 15.89 15.72 15.79 1,507,506 +0.20(+1.26%)
Nov 20, 2014 15.58 15.68 15.49 15.59 1,389,798 -0.01(-0.05%)
Nov 19, 2014 15.80 15.80 15.54 15.60 1,360,822 -0.24(-1.50%)
Nov 18, 2014 15.77 15.86 15.70 15.84 1,699,678 +0.07(+0.47%)
Nov 17, 2014 15.77 15.91 15.72 15.77 1,208,670 -0.02(-0.16%)
Nov 14, 2014 15.88 15.96 15.69 15.79 1,518,724 -0.11(-0.67%)
Nov 13, 2014 16.01 16.14 15.86 15.90 1,049,702 -0.07(-0.41%)
Nov 12, 2014 16.01 16.05 15.93 15.96 858,540 -0.10(-0.61%)
Nov 11, 2014 16.10 16.15 15.93 16.06 1,294,489 -0.08(-0.51%)
Nov 10, 2014 16.26 16.34 16.04 16.14 1,327,405 -0.16(-0.96%)
Nov 07, 2014 16.37 16.42 16.28 16.30 1,546,988 -0.04(-0.25%)
Nov 06, 2014 16.39 16.52 16.22 16.34 1,208,401 -0.07(-0.40%)
Nov 05, 2014 16.41 16.43 16.19 16.41 1,284,125 +0.05(+0.30%)
Nov 04, 2014 15.72 16.37 15.59 16.36 6,980,105 +1.08(+7.10%)
Nov 03, 2014 15.36 15.52 15.24 15.27 1,653,056 -0.12(-0.75%)
Oct 31, 2014 15.31 15.40 15.13 15.39 1,464,147 +0.18(+1.19%)
Oct 30, 2014 15.15 15.30 15.12 15.21 1,551,527 +0.00(+0.00%)
Oct 29, 2014 15.50 15.53 15.07 15.21 1,021,334 -0.32(-2.06%)
Oct 28, 2014 15.51 15.55 15.36 15.53 829,357 -0.07(-0.42%)
Oct 27, 2014 15.55 15.59 15.45 15.59 485,923 +0.00(+0.00%)
Oct 24, 2014 15.49 15.68 15.36 15.59 988,464 +0.05(+0.32%)
Oct 23, 2014 16.01 16.02 15.41 15.54 1,265,069 -0.63(-3.91%)
Oct 22, 2014 16.21 16.29 16.07 16.18 927,122 -0.05(-0.30%)
Oct 21, 2014 16.26 16.26 16.12 16.23 696,335 -0.02(-0.10%)
Oct 20, 2014 15.92 16.24 15.92 16.24 802,671 +0.31(+1.96%)
Oct 17, 2014 16.24 16.24 15.92 15.93 699,811 -0.15(-0.92%)
Oct 16, 2014 15.79 16.13 15.71 16.08 1,188,037 +0.14(+0.88%)
Oct 15, 2014 16.10 16.45 15.86 15.94 1,348,577 -0.29(-1.77%)
Oct 14, 2014 15.98 16.41 15.92 16.23 811,466 +0.34(+2.12%)
Oct 13, 2014 15.77 16.04 15.74 15.89 1,083,290 +0.14(+0.89%)
Oct 10, 2014 15.74 16.04 15.70 15.75 592,220 -0.04(-0.26%)
Oct 09, 2014 15.95 16.07 15.73 15.79 1,120,767 -0.19(-1.18%)
Oct 08, 2014 15.51 16.07 15.46 15.98 1,358,317 +0.49(+3.18%)
Oct 07, 2014 15.63 15.75 15.48 15.49 523,012 -0.21(-1.36%)
Oct 06, 2014 15.94 16.06 15.70 15.70 984,430 -0.22(-1.39%)
Oct 03, 2014 15.81 15.99 15.63 15.92 1,060,399 +0.24(+1.52%)
Oct 02, 2014 15.66 15.93 15.52 15.68 750,937 +0.00(+0.00%)
Oct 01, 2014 15.54 15.78 15.53 15.68 1,364,445 +0.11(+0.69%)
Sep 30, 2014 15.80 15.82 15.58 15.58 1,063,260 -0.24(-1.55%)
Sep 29, 2014 15.74 15.82 15.59 15.82 586,747 -0.06(-0.36%)
Sep 26, 2014 15.59 15.92 15.54 15.88 919,353 +0.27(+1.72%)
Sep 25, 2014 15.74 15.75 15.45 15.61 678,062 -0.11(-0.73%)
Sep 24, 2014 15.77 15.91 15.65 15.72 1,125,461 -0.01(-0.05%)
Sep 23, 2014 15.92 15.99 15.67 15.73 934,947 -0.18(-1.13%)
Sep 22, 2014 16.06 16.17 15.87 15.91 770,915 -0.19(-1.16%)
Sep 19, 2014 16.19 16.28 16.04 16.10 2,718,055 -0.09(-0.55%)
Sep 18, 2014 16.38 16.41 16.15 16.19 1,258,085 -0.20(-1.19%)
Sep 17, 2014 16.51 16.60 16.34 16.38 545,261 -0.08(-0.49%)
Sep 16, 2014 16.30 16.51 16.30 16.47 561,359 +0.17(+1.05%)
Sep 15, 2014 16.42 16.55 16.24 16.29 496,824 -0.12(-0.74%)
Sep 12, 2014 16.90 16.92 16.34 16.42 767,112 -0.54(-3.17%)
Sep 11, 2014 16.77 17.02 16.73 16.95 467,859 +0.12(+0.73%)
Sep 10, 2014 17.07 17.08 16.75 16.83 582,949 -0.29(-1.67%)
Sep 09, 2014 17.26 17.30 17.04 17.12 483,225 -0.11(-0.61%)
Sep 08, 2014 17.44 17.44 17.21 17.22 571,746 -0.26(-1.49%)
Sep 05, 2014 17.10 17.49 17.10 17.48 465,819 +0.36(+2.09%)
Sep 04, 2014 17.27 17.33 17.05 17.13 419,333 -0.15(-0.85%)
Sep 03, 2014 17.35 17.43 17.26 17.27 531,225 -0.02(-0.09%)
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.