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, 2003 25.95 26.02 25.36 25.82 866,555 -0.08(-0.31%)
Dec 30, 2003 25.74 26.03 25.66 25.90 309,703 +0.18(+0.70%)
Dec 29, 2003 25.37 25.72 25.49 25.72 222,321 +0.35(+1.37%)
Dec 26, 2003 25.37 25.41 25.33 25.37 943,135 +0.11(+0.44%)
Dec 24, 2003 25.13 25.26 25.12 25.26 155,093 +0.12(+0.47%)
Dec 23, 2003 25.13 25.15 24.95 25.14 317,925 +0.03(+0.12%)
Dec 22, 2003 25.02 25.11 24.93 25.11 386,443 +0.05(+0.20%)
Dec 19, 2003 24.97 25.15 24.86 25.06 250,535 +0.09(+0.37%)
Dec 18, 2003 24.92 24.97 24.86 24.97 207,167 +0.02(+0.10%)
Dec 17, 2003 24.78 25.02 24.73 24.94 368,870 -0.12(-0.47%)
Dec 16, 2003 25.06 25.18 24.87 25.06 320,182 +0.09(+0.37%)
Dec 15, 2003 25.14 25.25 24.89 24.97 242,958 -0.17(-0.69%)
Dec 12, 2003 25.06 25.15 25.00 25.14 305,994 +0.13(+0.52%)
Dec 11, 2003 24.87 25.05 24.85 25.01 278,265 +0.14(+0.55%)
Dec 10, 2003 25.00 25.00 24.78 24.87 152,675 -0.06(-0.25%)
Dec 09, 2003 25.00 25.00 24.78 24.93 196,043 -0.09(-0.35%)
Dec 08, 2003 24.97 25.11 24.97 25.02 306,317 +0.20(+0.82%)
Dec 05, 2003 24.93 25.18 24.87 24.82 420,138 -0.01(-0.02%)
Dec 04, 2003 24.81 24.88 24.71 24.82 202,330 -0.04(-0.15%)
Dec 03, 2003 24.69 24.94 24.69 24.86 173,149 +0.24(+0.98%)
Dec 02, 2003 25.09 25.09 24.62 24.62 383,702 -0.30(-1.19%)
Dec 01, 2003 24.75 24.92 24.73 24.92 276,814 +0.17(+0.68%)
Nov 28, 2003 24.59 24.77 24.56 24.75 112,692 +0.28(+1.14%)
Nov 26, 2003 24.47 24.52 24.38 24.47 261,981 +0.06(+0.25%)
Nov 25, 2003 24.13 24.41 24.13 24.41 267,947 +0.34(+1.42%)
Nov 24, 2003 24.25 24.31 23.95 24.07 308,574 -0.08(-0.33%)
Nov 21, 2003 24.39 24.39 24.03 24.15 295,032 -0.09(-0.38%)
Nov 20, 2003 24.38 24.38 24.16 24.24 341,946 -0.07(-0.31%)
Nov 19, 2003 24.62 24.62 24.31 24.31 310,831 -0.09(-0.38%)
Nov 18, 2003 24.30 24.52 24.17 24.41 409,497 +0.12(+0.49%)
Nov 17, 2003 24.13 24.29 24.13 24.29 305,027 +0.01(+0.03%)
Nov 14, 2003 24.28 24.49 24.24 24.28 361,938 +0.03(+0.13%)
Nov 13, 2003 23.97 24.28 23.87 24.25 273,589 +0.32(+1.35%)
Nov 12, 2003 23.48 23.93 23.45 23.93 439,646 +0.52(+2.23%)
Nov 11, 2003 23.73 23.76 23.40 23.41 186,047 -0.31(-1.31%)
Nov 10, 2003 23.77 23.80 23.64 23.72 244,731 -0.11(-0.47%)
Nov 07, 2003 24.05 24.05 23.63 23.83 326,308 -0.11(-0.44%)
Nov 06, 2003 23.54 24.00 23.34 23.94 312,927 +0.65(+2.77%)
Nov 05, 2003 23.42 23.42 23.28 23.29 317,763 -0.12(-0.53%)
Nov 04, 2003 23.48 23.48 23.35 23.42 266,081 -0.03(-0.13%)
Nov 03, 2003 23.41 23.56 23.41 23.45 469,632 +0.07(+0.29%)
Oct 31, 2003 23.63 23.63 23.24 23.38 472,212 -0.01(-0.03%)
Oct 30, 2003 23.35 23.38 23.12 23.38 165,411 +0.09(+0.37%)
Oct 29, 2003 22.96 23.38 22.96 23.30 206,683 +0.19(+0.81%)
Oct 28, 2003 23.43 23.45 22.86 23.11 366,452 -0.22(-0.96%)
Oct 27, 2003 23.30 23.64 23.27 23.33 407,402 +0.03(+0.13%)
Oct 24, 2003 23.52 23.55 23.17 23.30 249,729 -0.20(-0.84%)
Oct 23, 2003 23.90 23.94 23.40 23.50 273,267 -0.42(-1.74%)
Oct 22, 2003 24.12 24.16 23.86 23.92 263,916 -0.16(-0.64%)
Oct 21, 2003 24.25 24.25 24.00 24.07 260,531 -0.09(-0.36%)
Oct 20, 2003 24.30 24.30 24.09 24.16 237,637 -0.04(-0.18%)
Oct 17, 2003 24.04 24.21 24.01 24.20 365,968 +0.05(+0.21%)
Oct 16, 2003 24.07 24.16 24.03 24.15 218,613 +0.09(+0.36%)
Oct 15, 2003 24.13 24.16 24.00 24.07 181,372 -0.03(-0.13%)
Oct 14, 2003 23.91 24.10 23.91 24.10 441,580 +0.19(+0.80%)
Oct 13, 2003 23.90 24.04 23.88 23.91 262,465 +0.01(+0.05%)
Oct 10, 2003 24.04 24.04 23.73 23.89 448,029 -0.04(-0.18%)
Oct 09, 2003 24.18 24.27 23.85 23.94 364,840 -0.18(-0.75%)
Oct 08, 2003 24.00 24.13 23.82 24.12 294,064 +0.07(+0.28%)
Oct 07, 2003 24.28 24.31 24.05 24.05 319,537 -0.24(-0.97%)
Oct 06, 2003 24.21 24.28 24.17 24.28 350,814 +0.07(+0.28%)
Oct 03, 2003 24.18 24.38 24.17 24.22 269,398 +0.07(+0.31%)
Oct 02, 2003 24.04 24.14 23.94 24.14 349,040 +0.28(+1.17%)
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.