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 (%)
Mar 31, 2011 22.49 22.65 22.43 22.52 1,598,411 +0.00(+0.00%)
Mar 30, 2011 22.26 22.63 22.22 22.52 703,775 +0.33(+1.50%)
Mar 29, 2011 22.08 22.21 21.83 22.19 865,544 +0.13(+0.57%)
Mar 28, 2011 22.11 22.22 22.03 22.07 476,020 +0.00(+0.00%)
Mar 25, 2011 21.90 22.16 21.87 22.07 572,981 +0.22(+1.00%)
Mar 24, 2011 21.53 21.97 21.47 21.85 1,271,523 +0.01(+0.03%)
Mar 23, 2011 22.15 22.16 21.67 21.84 1,505,434 -0.30(-1.35%)
Mar 22, 2011 22.37 22.49 22.08 22.14 769,915 -0.18(-0.80%)
Mar 21, 2011 22.25 22.36 22.24 22.32 901,847 +0.16(+0.72%)
Mar 18, 2011 21.71 22.21 21.63 22.16 2,141,795 +0.68(+3.19%)
Mar 17, 2011 21.76 21.76 21.25 21.47 1,551,376 +0.06(+0.28%)
Mar 16, 2011 21.65 21.83 21.26 21.41 1,725,150 -0.23(-1.07%)
Mar 15, 2011 21.69 21.83 21.63 21.65 1,351,621 -0.34(-1.54%)
Mar 14, 2011 22.25 22.26 21.95 21.99 622,353 -0.37(-1.66%)
Mar 11, 2011 22.05 22.38 21.93 22.36 787,594 +0.21(+0.93%)
Mar 10, 2011 22.41 22.52 22.09 22.15 870,372 -0.46(-2.03%)
Mar 09, 2011 22.71 22.78 22.46 22.61 1,110,571 -0.09(-0.38%)
Mar 08, 2011 22.36 22.84 22.33 22.70 1,217,195 +0.31(+1.40%)
Mar 07, 2011 22.59 22.66 22.17 22.38 1,330,129 -0.14(-0.62%)
Mar 04, 2011 22.53 22.62 22.30 22.52 1,742,356 +0.01(+0.03%)
Mar 03, 2011 22.21 22.52 22.21 22.52 923,300 +0.44(+1.99%)
Mar 02, 2011 21.99 22.25 21.93 22.08 1,414,363 +0.03(+0.15%)
Mar 01, 2011 22.64 22.66 22.01 22.05 1,481,440 -0.50(-2.24%)
Feb 28, 2011 22.24 22.58 22.19 22.55 2,340,311 +0.40(+1.80%)
Feb 25, 2011 21.84 22.20 21.83 22.15 1,410,444 +0.36(+1.65%)
Feb 24, 2011 22.07 22.13 21.56 21.79 1,227,875 -0.33(-1.47%)
Feb 23, 2011 22.19 22.44 21.88 22.12 1,223,860 -0.13(-0.60%)
Feb 22, 2011 22.17 22.35 22.12 22.25 1,205,930 -0.11(-0.48%)
Feb 18, 2011 22.41 22.52 22.26 22.36 1,241,114 -0.02(-0.09%)
Feb 17, 2011 22.04 22.46 22.04 22.38 1,696,905 +0.25(+1.14%)
Feb 16, 2011 22.12 22.29 22.01 22.13 2,602,079 +0.03(+0.12%)
Feb 15, 2011 21.96 22.18 21.89 22.10 14,155,121 -0.90(-3.93%)
Feb 14, 2011 23.06 23.28 22.87 23.00 771,121 -0.06(-0.26%)
Feb 11, 2011 22.90 23.18 22.82 23.06 815,607 +0.15(+0.64%)
Feb 10, 2011 23.20 23.55 22.85 22.92 2,258,296 +0.25(+1.11%)
Feb 09, 2011 22.94 23.00 22.60 22.66 1,172,251 -0.32(-1.39%)
Feb 08, 2011 22.88 23.00 22.84 22.98 1,141,983 +0.09(+0.41%)
Feb 07, 2011 22.82 22.98 22.76 22.89 930,162 +0.17(+0.73%)
Feb 04, 2011 22.95 22.96 22.59 22.72 974,045 -0.15(-0.64%)
Feb 03, 2011 23.00 23.06 22.75 22.87 1,100,273 -0.15(-0.64%)
Feb 02, 2011 23.15 23.15 22.82 23.02 1,099,611 -0.20(-0.86%)
Feb 01, 2011 23.43 23.48 23.01 23.21 904,404 -0.05(-0.23%)
Jan 31, 2011 23.08 23.37 22.96 23.27 958,206 +0.28(+1.21%)
Jan 28, 2011 23.16 23.24 22.86 22.99 1,833,802 -0.15(-0.66%)
Jan 27, 2011 22.80 23.16 22.71 23.14 1,314,059 +0.45(+1.96%)
Jan 26, 2011 22.64 22.71 22.49 22.70 1,221,358 +0.14(+0.62%)
Jan 25, 2011 22.31 22.64 22.19 22.56 1,923,179 +0.26(+1.16%)
Jan 24, 2011 22.48 22.53 22.26 22.30 2,123,274 -0.26(-1.15%)
Jan 21, 2011 22.46 22.57 22.36 22.56 991,794 +0.13(+0.59%)
Jan 20, 2011 22.23 22.50 22.17 22.42 894,352 +0.19(+0.84%)
Jan 19, 2011 22.44 22.53 22.15 22.24 1,021,480 -0.21(-0.95%)
Jan 18, 2011 22.38 22.48 22.22 22.45 1,359,908 +0.08(+0.36%)
Jan 14, 2011 22.33 22.50 22.25 22.37 939,528 +0.05(+0.21%)
Jan 13, 2011 22.36 22.54 22.24 22.32 681,589 +0.01(+0.03%)
Jan 12, 2011 22.64 22.68 22.18 22.32 909,118 -0.12(-0.53%)
Jan 11, 2011 22.31 22.56 22.05 22.44 1,766,759 +0.23(+1.02%)
Jan 10, 2011 21.95 22.32 21.78 22.21 1,713,156 +0.21(+0.94%)
Jan 07, 2011 22.05 22.23 21.95 22.01 1,483,993 -0.01(-0.03%)
Jan 06, 2011 22.11 22.18 21.97 22.01 1,466,764 +0.00(+0.00%)
Jan 05, 2011 21.58 22.04 21.49 22.01 1,748,235 +0.41(+1.91%)
Jan 04, 2011 22.13 22.18 21.53 21.60 1,125,064 -0.35(-1.57%)
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.