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, 2020 14.58 15.27 13.95 14.82 1,034,167 +0.22(+1.53%)
Mar 30, 2020 13.90 14.65 13.46 14.60 748,162 +0.79(+5.71%)
Mar 27, 2020 14.98 15.01 13.65 13.81 972,204 -1.68(-10.87%)
Mar 26, 2020 15.33 15.83 14.94 15.49 989,580 +0.39(+2.58%)
Mar 25, 2020 14.51 15.48 13.86 15.10 1,067,078 +0.38(+2.58%)
Mar 24, 2020 14.57 14.99 13.81 14.72 1,254,686 +0.64(+4.56%)
Mar 23, 2020 14.67 14.92 13.74 14.08 795,877 -0.48(-3.28%)
Mar 20, 2020 15.64 15.91 14.40 14.56 1,711,429 -1.08(-6.91%)
Mar 19, 2020 14.75 16.07 14.33 15.64 1,150,421 +0.74(+4.96%)
Mar 18, 2020 16.44 17.24 14.41 14.90 1,540,912 -2.62(-14.94%)
Mar 17, 2020 16.19 17.83 15.78 17.51 1,425,477 +1.58(+9.89%)
Mar 16, 2020 16.79 17.15 15.39 15.94 1,968,891 -2.39(-13.06%)
Mar 13, 2020 16.90 18.34 16.67 18.33 1,536,411 +2.27(+14.11%)
Mar 12, 2020 16.05 16.94 15.62 16.07 1,410,067 -1.40(-8.02%)
Mar 11, 2020 17.63 17.72 17.08 17.47 1,481,715 -0.60(-3.34%)
Mar 10, 2020 18.29 18.34 17.37 18.07 1,976,728 +0.21(+1.20%)
Mar 09, 2020 18.49 19.08 17.82 17.86 1,495,799 -2.06(-10.36%)
Mar 06, 2020 19.79 20.02 19.45 19.92 1,398,802 -0.52(-2.52%)
Mar 05, 2020 21.17 21.22 20.23 20.43 1,108,637 -1.09(-5.06%)
Mar 04, 2020 20.49 21.86 20.47 21.52 1,487,320 +1.26(+6.19%)
Mar 03, 2020 19.16 20.92 18.83 20.27 2,614,161 +1.10(+5.74%)
Mar 02, 2020 18.46 19.22 17.78 19.17 1,608,710 +0.70(+3.79%)
Feb 28, 2020 18.51 18.82 17.82 18.47 2,128,983 -0.45(-2.37%)
Feb 27, 2020 18.71 19.95 18.64 18.92 1,570,754 -0.57(-2.95%)
Feb 26, 2020 19.81 19.93 19.46 19.49 709,782 -0.40(-2.01%)
Feb 25, 2020 20.55 20.55 19.75 19.89 750,060 -0.69(-3.36%)
Feb 24, 2020 20.68 20.80 20.16 20.58 917,468 -0.32(-1.54%)
Feb 21, 2020 21.00 21.00 20.53 20.90 3,162,644 -0.12(-0.56%)
Feb 20, 2020 20.74 21.05 20.58 21.02 528,226 +0.22(+1.08%)
Feb 19, 2020 21.31 21.31 20.66 20.79 916,647 -0.50(-2.33%)
Feb 18, 2020 21.48 21.55 21.12 21.29 456,799 -0.22(-1.04%)
Feb 14, 2020 21.56 21.56 20.95 21.51 907,356 +0.02(+0.09%)
Feb 13, 2020 21.16 21.50 21.12 21.49 547,859 +0.27(+1.28%)
Feb 12, 2020 21.28 21.29 20.88 21.22 727,907 +0.06(+0.28%)
Feb 11, 2020 20.82 21.20 20.82 21.16 611,396 +0.42(+2.02%)
Feb 10, 2020 20.88 20.97 20.61 20.75 620,742 -0.07(-0.33%)
Feb 07, 2020 21.20 21.23 20.75 20.81 445,816 -0.37(-1.75%)
Feb 06, 2020 21.45 21.52 21.16 21.18 446,436 -0.18(-0.87%)
Feb 05, 2020 21.55 21.60 21.24 21.37 536,649 -0.06(-0.27%)
Feb 04, 2020 21.48 21.59 21.32 21.43 396,972 +0.09(+0.41%)
Feb 03, 2020 21.37 21.69 21.21 21.34 648,195 -0.03(-0.14%)
Jan 31, 2020 22.05 22.20 21.34 21.37 691,231 -0.78(-3.51%)
Jan 30, 2020 22.00 22.20 21.89 22.15 442,781 +0.12(+0.53%)
Jan 29, 2020 22.15 22.24 21.95 22.03 608,570 -0.05(-0.22%)
Jan 28, 2020 22.26 22.33 21.97 22.08 461,388 -0.12(-0.53%)
Jan 27, 2020 22.25 22.33 22.13 22.20 428,694 -0.23(-1.04%)
Jan 24, 2020 22.64 22.74 22.27 22.43 556,499 -0.20(-0.90%)
Jan 23, 2020 22.62 22.74 22.52 22.63 460,012 -0.08(-0.34%)
Jan 22, 2020 23.04 23.11 22.57 22.71 454,758 -0.18(-0.81%)
Jan 21, 2020 22.97 23.13 22.81 22.90 648,540 -0.03(-0.13%)
Jan 17, 2020 23.07 23.25 22.90 22.93 506,861 -0.09(-0.38%)
Jan 16, 2020 22.88 23.06 22.88 23.01 356,140 +0.20(+0.90%)
Jan 15, 2020 22.54 22.93 22.51 22.81 356,528 +0.30(+1.34%)
Jan 14, 2020 22.77 22.77 22.43 22.51 376,243 -0.21(-0.94%)
Jan 13, 2020 22.13 22.74 22.03 22.72 639,254 +0.66(+3.00%)
Jan 10, 2020 22.07 22.19 21.87 22.06 409,641 -0.01(-0.04%)
Jan 09, 2020 21.99 22.20 21.91 22.07 420,827 +0.08(+0.35%)
Jan 08, 2020 22.20 22.24 21.91 21.99 477,993 -0.15(-0.66%)
Jan 07, 2020 22.22 22.59 21.95 22.14 491,633 -0.60(-2.65%)
Jan 06, 2020 22.61 22.91 22.25 22.74 551,450 +0.57(+2.59%)
Jan 03, 2020 21.80 22.22 21.80 22.17 373,980 +0.21(+0.98%)
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.