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 (%)
Feb 29, 2008 21.42 21.86 21.29 21.39 998,272 -0.21(-0.98%)
Feb 28, 2008 22.01 22.17 21.60 21.60 922,982 -0.61(-2.76%)
Feb 27, 2008 22.29 22.59 22.09 22.22 652,294 -0.22(-0.97%)
Feb 26, 2008 22.08 22.56 22.01 22.44 1,041,540 +0.20(+0.89%)
Feb 25, 2008 21.65 22.24 21.21 22.24 1,818,996 +0.58(+2.69%)
Feb 22, 2008 21.28 21.65 20.79 21.65 1,051,244 +0.42(+1.96%)
Feb 21, 2008 21.91 22.09 21.18 21.24 1,581,092 -0.51(-2.37%)
Feb 20, 2008 21.17 21.76 21.05 21.75 721,296 +0.42(+1.95%)
Feb 19, 2008 22.09 22.13 21.13 21.34 811,741 -0.48(-2.19%)
Feb 18, 2008 21.29 21.82 21.13 21.82 0 +0.00(+0.00%)
Feb 15, 2008 21.29 21.82 21.13 21.82 739,798 +0.40(+1.85%)
Feb 14, 2008 21.90 22.47 20.98 21.42 1,539,818 -0.30(-1.40%)
Feb 13, 2008 21.93 22.22 21.23 21.72 1,239,518 +0.10(+0.46%)
Feb 12, 2008 20.80 21.86 20.75 21.62 1,211,204 +0.78(+3.75%)
Feb 11, 2008 20.86 21.03 20.40 20.84 1,095,220 -0.04(-0.21%)
Feb 08, 2008 21.41 21.55 20.69 20.88 1,005,772 -0.65(-3.02%)
Feb 07, 2008 21.00 21.65 20.70 21.54 1,700,504 +0.45(+2.12%)
Feb 06, 2008 21.85 22.04 21.05 21.09 2,117,981 -0.70(-3.22%)
Feb 05, 2008 22.33 22.75 21.79 21.79 2,212,395 -0.99(-4.36%)
Feb 04, 2008 22.64 23.09 22.24 22.78 2,466,145 +0.18(+0.80%)
Feb 01, 2008 22.11 22.64 21.83 22.60 1,135,139 +0.57(+2.59%)
Jan 31, 2008 21.03 22.19 20.93 22.03 1,503,795 +0.47(+2.16%)
Jan 30, 2008 21.39 22.21 21.23 21.57 2,239,404 -0.01(-0.06%)
Jan 29, 2008 21.46 21.85 20.96 21.58 1,185,770 +0.30(+1.43%)
Jan 28, 2008 20.56 21.46 20.23 21.28 1,242,847 +0.76(+3.69%)
Jan 25, 2008 21.01 21.46 20.41 20.52 1,445,298 -0.35(-1.69%)
Jan 24, 2008 21.19 21.27 20.56 20.87 2,042,269 -0.02(-0.12%)
Jan 23, 2008 18.51 21.24 18.51 20.90 4,453,345 +1.89(+9.92%)
Jan 22, 2008 17.64 19.10 17.54 19.01 1,817,850 +0.84(+4.61%)
Jan 21, 2008 18.40 18.76 17.81 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.76 17.81 18.17 2,020,608 -0.12(-0.64%)
Jan 17, 2008 18.46 18.65 18.06 18.29 1,419,956 -0.22(-1.21%)
Jan 16, 2008 18.07 18.66 17.99 18.52 2,065,087 +0.40(+2.19%)
Jan 15, 2008 18.40 18.40 18.00 18.12 1,115,409 -0.45(-2.44%)
Jan 14, 2008 18.68 18.93 18.26 18.57 1,016,820 -0.06(-0.33%)
Jan 11, 2008 18.76 19.23 18.40 18.63 1,964,139 -0.35(-1.86%)
Jan 10, 2008 18.81 19.41 18.50 18.99 1,785,001 +0.08(+0.43%)
Jan 09, 2008 18.76 18.97 17.93 18.91 1,372,925 +0.31(+1.67%)
Jan 08, 2008 19.31 19.92 18.60 18.60 1,207,461 -0.58(-3.01%)
Jan 07, 2008 19.18 19.38 18.79 19.17 1,661,891 +0.04(+0.19%)
Jan 04, 2008 19.47 19.47 19.01 19.14 1,403,249 -0.55(-2.77%)
Jan 03, 2008 20.67 20.79 19.68 19.68 1,138,775 -1.00(-4.83%)
Jan 02, 2008 20.97 21.05 20.45 20.68 1,465,299 -0.41(-1.94%)
Jan 01, 2008 20.87 21.48 20.74 21.09 0 +0.00(+0.00%)
Dec 31, 2007 20.87 21.48 20.74 21.09 1,286,138 +0.15(+0.71%)
Dec 28, 2007 21.31 21.36 20.53 20.94 804,294 -0.24(-1.14%)
Dec 27, 2007 21.73 21.84 21.15 21.18 956,235 -0.50(-2.32%)
Dec 26, 2007 21.96 22.06 21.65 21.68 877,357 -0.27(-1.24%)
Dec 24, 2007 20.89 22.01 20.89 21.96 511,066 +0.96(+4.58%)
Dec 21, 2007 20.79 21.03 20.55 21.00 1,180,450 +0.43(+2.08%)
Dec 20, 2007 20.31 20.57 20.25 20.57 1,247,034 +0.39(+1.94%)
Dec 19, 2007 19.38 20.32 19.32 20.18 2,176,851 +0.71(+3.66%)
Dec 18, 2007 19.47 19.85 18.86 19.46 1,768,902 -0.38(-1.91%)
Dec 17, 2007 20.25 20.25 19.75 19.84 928,141 -0.47(-2.29%)
Dec 14, 2007 20.57 21.02 20.25 20.31 1,052,925 -0.47(-2.27%)
Dec 13, 2007 21.01 21.21 20.50 20.78 1,263,038 -0.40(-1.87%)
Dec 12, 2007 22.16 22.21 21.01 21.18 1,253,273 -0.23(-1.07%)
Dec 11, 2007 22.86 22.86 21.41 21.41 1,416,842 -1.36(-5.97%)
Dec 10, 2007 22.60 22.94 22.36 22.76 554,900 +0.27(+1.21%)
Dec 07, 2007 22.39 22.73 22.14 22.49 766,528 +0.20(+0.89%)
Dec 06, 2007 21.60 22.29 21.55 22.29 776,272 +0.60(+2.77%)
Dec 05, 2007 21.36 21.72 21.19 21.69 850,917 +0.65(+3.07%)
Dec 04, 2007 21.53 21.62 21.05 21.05 921,209 -0.69(-3.17%)
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.