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, 2012 25.93 26.15 25.74 26.12 600,231 +0.15(+0.58%)
Dec 28, 2012 25.74 26.23 25.74 25.97 940,495 +0.15(+0.58%)
Dec 27, 2012 25.75 25.98 25.70 25.82 696,589 +0.11(+0.43%)
Dec 26, 2012 26.02 26.06 25.68 25.71 495,075 -0.23(-0.89%)
Dec 24, 2012 25.90 26.05 25.88 25.94 268,895 +0.01(+0.04%)
Dec 21, 2012 26.01 26.21 25.86 25.93 1,035,137 -0.28(-1.07%)
Dec 20, 2012 25.99 26.22 25.86 26.21 407,414 +0.31(+1.20%)
Dec 19, 2012 25.74 25.99 25.67 25.90 396,054 +0.23(+0.90%)
Dec 18, 2012 25.63 25.72 25.51 25.67 507,254 +0.02(+0.08%)
Dec 17, 2012 25.61 25.69 25.50 25.65 461,321 +0.15(+0.59%)
Dec 14, 2012 25.48 25.59 25.42 25.50 372,497 -0.03(-0.12%)
Dec 13, 2012 25.58 25.71 25.47 25.53 536,558 -0.11(-0.43%)
Dec 12, 2012 25.85 25.86 25.46 25.64 792,387 -0.25(-0.97%)
Dec 11, 2012 25.89 26.01 25.76 25.89 546,763 +0.10(+0.39%)
Dec 10, 2012 25.89 26.05 25.78 25.79 545,732 -0.10(-0.39%)
Dec 07, 2012 25.67 26.00 25.64 25.89 743,718 +0.24(+0.94%)
Dec 06, 2012 25.47 25.70 25.44 25.65 584,750 +0.21(+0.83%)
Dec 05, 2012 25.64 25.94 25.21 25.44 534,319 -0.16(-0.63%)
Dec 04, 2012 25.54 25.74 25.39 25.60 458,570 +0.32(+1.27%)
Nov 30, 2012 25.49 25.66 25.23 25.28 764,776 -0.15(-0.59%)
Nov 29, 2012 25.69 25.79 25.37 25.43 467,292 -0.12(-0.47%)
Nov 28, 2012 25.41 25.67 25.25 25.55 503,070 +0.05(+0.20%)
Nov 27, 2012 25.32 25.83 25.18 25.50 740,411 +0.05(+0.20%)
Nov 26, 2012 25.19 25.55 25.19 25.45 413,683 +0.10(+0.39%)
Nov 23, 2012 25.17 25.35 25.04 25.35 105,072 +0.30(+1.20%)
Nov 21, 2012 25.05 25.23 24.87 25.05 650,041 -0.02(-0.08%)
Nov 20, 2012 25.01 25.11 24.73 25.07 696,670 +0.05(+0.20%)
Nov 19, 2012 25.00 25.28 24.82 25.02 671,941 +0.20(+0.81%)
Nov 16, 2012 24.65 24.90 24.42 24.82 567,149 +0.20(+0.81%)
Nov 15, 2012 24.54 24.89 24.36 24.62 702,594 +0.03(+0.12%)
Nov 14, 2012 25.28 25.47 24.52 24.59 845,054 -0.67(-2.65%)
Nov 13, 2012 25.14 25.37 25.07 25.26 572,443 -0.02(-0.08%)
Nov 12, 2012 25.45 25.45 25.16 25.28 442,812 -0.13(-0.51%)
Nov 09, 2012 25.45 25.61 25.25 25.41 789,969 -0.09(-0.35%)
Nov 08, 2012 25.71 25.78 25.50 25.50 1,010,467 -0.20(-0.78%)
Nov 07, 2012 25.85 25.88 25.59 25.70 1,056,386 -0.35(-1.34%)
Nov 06, 2012 26.06 26.09 25.80 26.05 569,560 +0.13(+0.50%)
Nov 05, 2012 26.28 26.28 25.80 25.92 568,117 -0.30(-1.14%)
Nov 02, 2012 26.52 26.56 26.17 26.22 827,854 -0.09(-0.34%)
Nov 01, 2012 26.05 26.38 25.96 26.31 1,057,610 +0.32(+1.23%)
Oct 31, 2012 26.15 26.45 25.75 25.99 1,091,334 -0.08(-0.31%)
Oct 26, 2012 26.66 26.07 26.07 26.07 1,003,600 -0.52(-1.96%)
Oct 25, 2012 27.35 27.62 26.39 26.59 902,118 -0.67(-2.46%)
Oct 24, 2012 27.35 27.53 27.04 27.26 514,523 +0.11(+0.41%)
Oct 23, 2012 27.26 27.31 26.98 27.15 594,754 -0.50(-1.81%)
Oct 19, 2012 27.96 28.16 27.64 27.65 1,554,822 -0.33(-1.18%)
Oct 18, 2012 27.66 28.00 27.66 27.98 853,780 +0.24(+0.87%)
Oct 17, 2012 27.61 27.83 27.35 27.74 808,972 +0.13(+0.47%)
Oct 16, 2012 27.62 27.71 27.49 27.61 458,543 +0.05(+0.18%)
Oct 15, 2012 27.83 27.89 27.38 27.56 975,551 -0.24(-0.86%)
Oct 12, 2012 28.10 28.15 27.73 27.80 958,208 -0.25(-0.89%)
Oct 11, 2012 27.87 28.15 27.82 28.05 1,861,958 +0.23(+0.83%)
Oct 10, 2012 27.63 28.05 27.52 27.82 1,353,901 +0.27(+0.98%)
Oct 09, 2012 27.12 27.62 27.00 27.55 1,453,748 +0.53(+1.96%)
Oct 08, 2012 26.91 27.08 26.75 27.02 775,143 +0.05(+0.19%)
Oct 05, 2012 26.75 27.19 26.68 26.97 785,001 +0.28(+1.05%)
Oct 04, 2012 26.61 26.78 26.37 26.69 1,230,982 +0.21(+0.79%)
Oct 03, 2012 26.19 26.59 26.14 26.48 693,790 +0.29(+1.11%)
Oct 02, 2012 25.87 26.19 25.70 26.19 828,893 +0.38(+1.47%)
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.