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 (%)
Dec 31, 2008 14.38 15.51 14.29 15.20 2,414,590 +0.82(+5.74%)
Dec 30, 2008 13.78 14.38 13.54 14.37 1,366,667 +0.89(+6.58%)
Dec 29, 2008 14.46 14.46 13.29 13.48 1,926,030 -1.10(-7.57%)
Dec 26, 2008 14.25 14.69 14.11 14.59 703,059 +0.34(+2.39%)
Dec 24, 2008 14.27 14.41 13.98 14.25 757,453 -0.01(-0.09%)
Dec 23, 2008 13.62 14.64 13.62 14.26 2,106,668 +0.48(+3.51%)
Dec 22, 2008 14.27 14.42 13.32 13.78 3,462,486 -0.50(-3.48%)
Dec 19, 2008 13.70 14.36 13.09 14.27 2,936,843 +1.06(+8.03%)
Dec 18, 2008 14.84 15.38 13.00 13.21 3,025,664 -1.69(-11.32%)
Dec 17, 2008 14.06 15.79 13.46 14.90 3,037,282 +0.45(+3.09%)
Dec 16, 2008 12.79 14.55 12.34 14.45 4,275,538 +2.10(+16.97%)
Dec 15, 2008 12.85 13.06 11.77 12.36 2,229,440 -0.78(-5.91%)
Dec 12, 2008 11.24 13.13 10.66 13.13 4,105,220 +1.83(+16.19%)
Dec 11, 2008 13.03 13.25 11.23 11.30 4,250,950 -2.12(-15.80%)
Dec 10, 2008 12.34 13.55 12.21 13.42 2,413,877 +1.20(+9.85%)
Dec 09, 2008 13.55 13.60 12.00 12.22 3,640,340 -1.46(-10.70%)
Dec 08, 2008 12.38 13.88 12.16 13.68 3,422,218 +1.54(+12.72%)
Dec 05, 2008 11.06 12.26 10.74 12.14 4,263,543 +0.97(+8.72%)
Dec 04, 2008 11.56 12.16 10.90 11.16 4,759,529 -0.76(-6.40%)
Dec 03, 2008 10.81 11.99 10.28 11.93 3,799,035 +0.81(+7.25%)
Dec 02, 2008 9.279 11.26 9.273 11.12 4,801,902 +2.02(+22.14%)
Dec 01, 2008 11.62 11.62 8.839 9.106 3,831,625 -2.66(-22.61%)
Nov 28, 2008 11.78 11.92 11.47 11.77 1,814,184 -0.02(-0.16%)
Nov 26, 2008 11.28 11.93 10.86 11.79 3,257,846 -0.04(-0.37%)
Nov 25, 2008 11.25 11.94 10.59 11.83 4,436,232 +0.76(+6.84%)
Nov 24, 2008 9.642 11.31 9.391 11.07 4,610,049 +1.62(+17.13%)
Nov 21, 2008 9.087 9.955 8.157 9.453 5,525,983 +0.61(+6.95%)
Nov 20, 2008 10.14 10.43 8.709 8.839 4,289,812 -1.27(-12.58%)
Nov 19, 2008 11.68 11.82 9.924 10.11 3,564,023 -1.85(-15.46%)
Nov 18, 2008 11.58 12.35 11.15 11.96 2,759,798 +0.43(+3.71%)
Nov 17, 2008 12.01 12.37 11.53 11.53 2,187,615 -0.53(-4.42%)
Nov 14, 2008 13.62 13.63 11.96 12.06 0 -1.88(-13.48%)
Nov 13, 2008 12.13 14.09 11.51 13.94 3,098,579 +1.94(+16.18%)
Nov 12, 2008 12.54 12.72 11.93 12.00 1,936,823 -0.86(-6.66%)
Nov 11, 2008 12.50 13.32 12.32 12.86 1,489,381 -0.15(-1.14%)
Nov 10, 2008 14.76 14.76 12.82 13.01 2,232,292 -1.55(-10.65%)
Nov 07, 2008 13.73 14.56 12.92 14.56 1,875,887 +1.36(+10.29%)
Nov 06, 2008 12.88 13.75 12.47 13.20 1,800,675 -0.46(-3.36%)
Nov 05, 2008 14.57 14.77 13.57 13.66 2,249,454 -1.32(-8.82%)
Nov 04, 2008 13.93 15.01 13.79 14.98 1,964,840 +1.05(+7.57%)
Nov 03, 2008 14.07 14.33 13.75 13.93 1,912,523 -0.17(-1.19%)
Oct 31, 2008 12.70 14.11 12.28 14.09 2,351,256 +1.38(+10.83%)
Oct 30, 2008 11.94 12.73 11.72 12.72 1,817,395 +0.65(+5.40%)
Oct 29, 2008 12.54 12.82 11.55 12.06 2,973,016 -0.20(-1.62%)
Oct 28, 2008 11.26 12.27 10.54 12.26 6,174,586 +1.29(+11.76%)
Oct 27, 2008 12.14 12.62 10.91 10.97 3,085,739 -0.94(-7.86%)
Oct 24, 2008 11.82 12.52 11.43 11.91 1,985,260 -0.62(-4.95%)
Oct 23, 2008 12.88 13.31 11.43 12.53 3,291,551 -0.27(-2.13%)
Oct 22, 2008 13.58 13.83 12.46 12.80 2,449,436 -1.17(-8.35%)
Oct 21, 2008 14.42 14.98 13.88 13.97 1,844,872 -0.52(-3.60%)
Oct 20, 2008 14.42 14.69 13.86 14.49 2,020,143 +0.14(+0.95%)
Oct 17, 2008 14.36 15.15 14.23 14.35 0 -0.45(-3.06%)
Oct 16, 2008 14.74 15.07 13.65 14.81 3,511,799 +0.16(+1.10%)
Oct 15, 2008 16.47 17.16 14.20 14.64 2,547,451 -2.29(-13.55%)
Oct 14, 2008 18.45 18.97 15.46 16.94 2,519,749 -1.15(-6.38%)
Oct 13, 2008 18.73 18.93 16.57 18.09 1,984,225 -0.51(-2.77%)
Oct 10, 2008 14.98 18.61 14.08 18.61 5,256,395 +3.57(+23.71%)
Oct 09, 2008 16.94 17.34 15.04 15.04 3,193,062 -1.61(-9.65%)
Oct 08, 2008 16.95 18.22 15.80 16.65 2,777,713 -0.09(-0.52%)
Oct 07, 2008 18.26 18.52 16.68 16.73 2,658,067 -1.41(-7.76%)
Oct 06, 2008 17.77 18.22 16.84 18.14 2,971,955 +0.02(+0.14%)
Oct 03, 2008 19.87 20.16 18.06 18.12 0 -1.43(-7.33%)
Oct 02, 2008 20.21 20.51 19.42 19.55 1,953,685 -0.97(-4.74%)
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.