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, 2009 11.72 12.41 11.51 12.29 5,426,257 +0.89(+7.78%)
Mar 30, 2009 11.74 11.88 11.31 11.40 3,508,661 -1.04(-8.37%)
Mar 26, 2009 11.81 12.51 11.47 12.44 4,809,429 +0.68(+5.75%)
Mar 25, 2009 12.04 12.24 10.73 11.77 4,516,692 +0.04(+0.37%)
Mar 24, 2009 12.48 12.82 11.67 11.72 4,742,712 -1.18(-9.14%)
Mar 23, 2009 11.81 12.96 11.79 12.90 5,517,061 +2.35(+22.28%)
Mar 20, 2009 11.50 11.50 10.55 10.55 5,041,758 -1.01(-8.77%)
Mar 19, 2009 11.79 11.99 11.26 11.56 4,278,683 -0.11(-0.93%)
Mar 18, 2009 10.13 11.79 10.06 11.67 4,958,595 +0.84(+7.79%)
Mar 17, 2009 9.906 10.85 9.633 10.83 3,485,318 +0.94(+9.54%)
Mar 16, 2009 11.16 11.19 9.869 9.887 3,116,037 -1.15(-10.40%)
Mar 13, 2009 11.19 11.21 10.55 11.03 0 -0.14(-1.28%)
Mar 12, 2009 10.23 11.25 9.986 11.18 3,708,454 +0.89(+8.62%)
Mar 11, 2009 10.49 10.74 10.04 10.29 3,801,179 -0.05(-0.48%)
Mar 10, 2009 9.428 10.40 9.230 10.34 5,381,974 +1.32(+14.65%)
Mar 09, 2009 8.926 9.168 8.771 9.019 2,959,706 -0.06(-0.62%)
Mar 06, 2009 9.596 9.614 8.516 9.075 0 -0.22(-2.34%)
Mar 05, 2009 9.931 10.10 9.168 9.292 4,046,409 -0.89(-8.77%)
Mar 04, 2009 10.23 10.57 9.757 10.18 3,267,902 +0.31(+3.14%)
Mar 02, 2009 10.35 10.49 9.862 9.875 4,004,251 -0.72(-6.79%)
Feb 27, 2009 10.45 11.19 10.45 10.59 0 -0.25(-2.29%)
Feb 26, 2009 11.65 11.97 10.76 10.84 3,692,356 -0.83(-7.12%)
Feb 25, 2009 11.86 12.24 11.16 11.67 2,804,190 -0.34(-2.84%)
Feb 24, 2009 11.25 12.06 10.97 12.01 3,507,469 +0.91(+8.21%)
Feb 23, 2009 12.23 12.34 11.03 11.10 3,503,036 -0.82(-6.92%)
Feb 20, 2009 10.52 12.10 10.52 11.93 4,096,169 +0.93(+8.46%)
Feb 19, 2009 11.31 11.67 10.88 11.00 3,799,478 -0.14(-1.28%)
Feb 18, 2009 11.42 11.58 10.60 11.14 4,468,347 -0.17(-1.54%)
Feb 17, 2009 11.78 11.80 11.19 11.31 3,487,500 -0.84(-6.94%)
Feb 13, 2009 12.57 12.76 11.92 12.16 2,788,857 -0.70(-5.45%)
Feb 12, 2009 11.91 13.06 11.88 12.86 3,511,698 +0.29(+2.27%)
Feb 11, 2009 12.70 12.86 11.88 12.57 2,930,651 +0.14(+1.10%)
Feb 10, 2009 13.37 13.62 12.38 12.44 2,640,821 -1.24(-9.07%)
Feb 09, 2009 13.62 13.70 13.24 13.68 1,275,786 +0.09(+0.64%)
Feb 06, 2009 12.35 13.68 12.32 13.59 1,989,741 +1.25(+10.16%)
Feb 05, 2009 12.28 12.77 11.68 12.34 2,061,367 -0.09(-0.70%)
Feb 04, 2009 12.83 13.05 12.29 12.42 1,982,992 -0.35(-2.77%)
Feb 03, 2009 13.02 13.24 12.62 12.78 3,344,795 -0.26(-2.00%)
Feb 02, 2009 12.49 13.12 12.27 13.04 1,915,434 +0.43(+3.44%)
Jan 30, 2009 13.32 13.66 12.38 12.60 0 -0.61(-4.60%)
Jan 29, 2009 14.31 14.31 13.12 13.21 2,836,225 -1.33(-9.13%)
Jan 28, 2009 13.70 14.68 13.42 14.54 3,397,288 +1.25(+9.43%)
Jan 27, 2009 13.22 13.55 12.87 13.29 2,237,397 +0.10(+0.75%)
Jan 26, 2009 13.34 13.54 12.79 13.19 1,551,558 -0.16(-1.21%)
Jan 23, 2009 12.57 13.36 12.37 13.35 1,779,791 +0.56(+4.41%)
Jan 22, 2009 13.55 13.55 12.61 12.78 2,744,592 -0.97(-7.04%)
Jan 21, 2009 12.24 13.82 11.98 13.75 2,877,689 +1.72(+14.28%)
Jan 20, 2009 13.87 13.87 11.88 12.03 2,889,814 -2.04(-14.50%)
Jan 16, 2009 13.45 14.26 12.98 14.07 2,687,482 +0.81(+6.13%)
Jan 15, 2009 12.69 13.73 12.02 13.26 2,030,732 +0.61(+4.80%)
Jan 14, 2009 12.80 13.01 12.29 12.65 2,120,799 -0.62(-4.67%)
Jan 13, 2009 12.96 13.49 12.68 13.27 2,220,930 +0.37(+2.88%)
Jan 12, 2009 13.81 13.89 12.59 12.90 2,175,485 -0.99(-7.10%)
Jan 09, 2009 14.13 14.28 13.78 13.89 2,712,400 -0.18(-1.28%)
Jan 08, 2009 13.65 14.33 13.57 14.07 1,645,570 +0.22(+1.57%)
Jan 07, 2009 14.19 14.64 13.70 13.85 1,587,696 -0.59(-4.08%)
Jan 06, 2009 14.02 14.70 13.55 14.44 2,801,180 +0.63(+4.58%)
Jan 05, 2009 14.18 14.56 13.68 13.81 2,480,348 -0.39(-2.75%)
Jan 02, 2009 14.88 14.88 13.99 14.20 0 -1.00(-6.57%)
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.