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 (%)
May 31, 2002 21.80 21.88 21.60 21.60 262,143 +0.40(+1.87%)
May 28, 2002 21.00 21.24 21.00 21.21 149,611 +0.24(+1.15%)
May 27, 2002 20.97 21.16 20.84 20.97 135,102 +0.00(+0.00%)
May 24, 2002 20.97 21.16 20.84 20.97 135,102 -0.03(-0.15%)
May 23, 2002 20.33 21.24 20.33 21.00 1,692,806 +0.67(+3.30%)
May 22, 2002 20.34 20.47 20.25 20.33 174,600 +0.00(+0.00%)
May 21, 2002 20.59 20.62 20.28 20.33 239,088 -0.32(-1.53%)
May 20, 2002 20.72 20.72 20.60 20.64 323,084 -0.01(-0.06%)
May 17, 2002 20.66 20.72 20.50 20.66 174,600 +0.00(+0.00%)
May 16, 2002 20.77 20.82 20.58 20.66 446,739 -0.12(-0.60%)
May 15, 2002 20.82 20.88 20.69 20.78 177,180 -0.04(-0.18%)
May 14, 2002 20.75 20.97 20.63 20.82 140,261 +0.11(+0.54%)
May 13, 2002 20.77 20.93 20.67 20.70 246,343 +0.02(+0.12%)
May 10, 2002 20.87 20.87 20.67 20.68 342,108 -0.11(-0.54%)
May 09, 2002 20.80 20.87 20.78 20.79 188,949 -0.09(-0.42%)
May 08, 2002 20.83 20.88 20.72 20.88 552,177 +0.11(+0.51%)
May 07, 2002 20.87 20.90 20.72 20.77 231,833 -0.01(-0.03%)
May 06, 2002 20.81 20.99 20.75 20.78 193,302 -0.02(-0.12%)
May 03, 2002 20.83 20.90 20.75 20.80 186,531 -0.03(-0.15%)
May 02, 2002 20.50 20.92 20.48 20.83 790,460 +0.30(+1.48%)
May 01, 2002 20.41 20.53 20.28 20.53 523,157 +0.19(+0.91%)
Apr 30, 2002 20.24 20.43 20.24 20.34 460,604 +0.11(+0.52%)
Apr 29, 2002 20.41 20.43 20.21 20.24 159,446 -0.10(-0.49%)
Apr 26, 2002 20.36 20.39 20.30 20.34 4,755,980 +0.02(+0.12%)
Apr 25, 2002 20.33 20.41 20.13 20.31 206,683 -0.01(-0.06%)
Apr 24, 2002 20.25 20.48 20.25 20.33 355,650 +0.07(+0.37%)
Apr 23, 2002 20.46 20.56 20.23 20.25 663,902 -0.20(-0.97%)
Apr 22, 2002 20.69 20.73 20.41 20.45 193,947 -0.23(-1.11%)
Apr 19, 2002 21.08 21.14 20.54 20.68 1,100,969 -0.38(-1.83%)
Apr 18, 2002 21.09 21.31 21.03 21.06 337,594 -0.04(-0.18%)
Apr 17, 2002 21.55 21.57 20.66 21.10 472,212 -0.30(-1.39%)
Apr 16, 2002 21.62 21.71 21.34 21.40 317,602 -0.28(-1.29%)
Apr 15, 2002 22.08 22.11 21.68 21.68 317,441 -0.40(-1.80%)
Apr 12, 2002 21.80 22.16 21.77 22.08 394,988 +0.17(+0.76%)
Apr 11, 2002 21.88 22.02 21.64 21.91 308,574 +0.02(+0.11%)
Apr 10, 2002 21.55 21.96 21.52 21.88 471,728 +0.33(+1.53%)
Apr 09, 2002 21.65 21.65 21.49 21.55 308,252 -0.09(-0.43%)
Apr 08, 2002 21.28 21.68 21.15 21.65 232,962 +0.29(+1.36%)
Apr 05, 2002 21.15 21.46 21.09 21.36 293,258 +0.27(+1.29%)
Apr 04, 2002 21.01 21.08 20.85 21.08 834,473 +0.02(+0.09%)
Apr 03, 2002 21.16 21.16 20.97 21.06 152,191 -0.09(-0.44%)
Apr 02, 2002 21.01 21.18 21.01 21.16 297,127 +0.07(+0.35%)
Apr 01, 2002 21.16 21.23 21.03 21.08 352,265 -0.43(-1.99%)
Mar 29, 2002 21.59 21.59 21.47 21.51 926,045 +0.00(+0.00%)
Mar 28, 2002 21.59 21.59 21.47 21.51 926,045 -0.01(-0.06%)
Mar 27, 2002 21.45 21.68 21.34 21.52 604,573 +0.12(+0.58%)
Mar 26, 2002 21.15 21.40 21.15 21.40 445,127 +0.28(+1.32%)
Mar 25, 2002 21.33 21.41 20.97 21.12 310,186 -0.16(-0.73%)
Mar 22, 2002 21.28 21.46 21.23 21.28 215,550 -0.07(-0.32%)
Mar 21, 2002 21.21 21.65 21.16 21.34 391,280 +0.24(+1.15%)
Mar 20, 2002 20.97 21.18 20.97 21.10 237,960 +0.12(+0.59%)
Mar 19, 2002 20.90 21.05 20.83 20.98 487,528 +0.14(+0.65%)
Mar 18, 2002 20.77 20.84 20.71 20.84 336,949 +0.11(+0.51%)
Mar 15, 2002 20.78 20.81 20.53 20.74 645,684 -0.14(-0.68%)
Mar 14, 2002 20.67 20.93 20.67 20.88 312,604 +0.21(+1.02%)
Mar 13, 2002 20.45 20.71 20.41 20.67 362,421 +0.22(+1.09%)
Mar 12, 2002 20.34 20.50 20.32 20.44 294,709 +0.07(+0.37%)
Mar 11, 2002 20.32 20.41 20.23 20.37 231,833 +0.11(+0.55%)
Mar 08, 2002 20.38 20.47 20.25 20.26 223,450 -0.24(-1.15%)
Mar 07, 2002 20.37 20.49 20.28 20.49 375,319 +0.16(+0.79%)
Mar 06, 2002 20.31 20.47 20.19 20.33 1,144,659 +0.07(+0.34%)
Mar 05, 2002 19.95 20.34 19.95 20.26 871,069 +0.32(+1.62%)
Mar 04, 2002 19.69 19.94 19.66 19.94 273,751 +0.23(+1.16%)
Mar 01, 2002 19.51 19.71 19.48 19.71 327,920 +0.20(+1.05%)
Feb 28, 2002 19.45 19.51 19.42 19.51 100,601 +0.09(+0.48%)
Feb 27, 2002 19.51 19.56 19.38 19.41 257,951 -0.04(-0.19%)
Feb 26, 2002 19.54 19.54 19.41 19.45 327,598 -0.11(-0.54%)
Feb 25, 2002 19.69 19.72 19.41 19.56 305,994 +0.08(+0.41%)
Feb 22, 2002 19.53 19.53 19.34 19.48 524,608 -0.05(-0.25%)
Feb 21, 2002 19.66 19.79 19.53 19.53 160,736 -0.01(-0.03%)
Feb 20, 2002 19.69 19.69 19.41 19.53 350,975 -0.13(-0.66%)
Feb 19, 2002 19.54 19.85 19.53 19.66 436,744 +0.17(+0.86%)
Feb 18, 2002 19.54 19.57 19.41 19.50 1,479,674 +0.00(+0.00%)
Feb 15, 2002 19.54 19.57 19.41 19.50 1,479,674 -0.01(-0.06%)
Feb 14, 2002 19.41 19.54 19.35 19.51 351,297 +0.07(+0.38%)
Feb 13, 2002 19.40 19.57 19.31 19.43 343,559 +0.04(+0.22%)
Feb 12, 2002 19.53 19.54 19.29 19.39 195,237 -0.14(-0.70%)
Feb 11, 2002 19.29 19.53 19.24 19.53 143,807 +0.32(+1.68%)
Feb 08, 2002 19.32 19.38 19.15 19.20 287,777 -0.06(-0.29%)
Feb 07, 2002 19.27 19.33 19.23 19.26 314,378 +0.00(+0.00%)
Feb 06, 2002 19.32 19.34 19.23 19.26 437,388 -0.03(-0.16%)
Feb 05, 2002 19.35 19.48 19.25 19.29 435,293 -0.04(-0.19%)
Feb 04, 2002 19.45 19.47 19.26 19.33 1,096,293 -0.12(-0.61%)
Feb 01, 2002 19.55 19.63 19.38 19.45 160,574 -0.10(-0.51%)
Jan 31, 2002 19.35 19.61 19.33 19.54 228,770 +0.25(+1.32%)
Jan 30, 2002 19.26 19.34 19.22 19.29 165,895 +0.10(+0.52%)
Jan 29, 2002 19.21 19.23 19.14 19.19 157,189 -0.01(-0.06%)
Jan 28, 2002 19.28 19.29 19.07 19.20 300,191 -0.03(-0.16%)
Jan 25, 2002 19.20 19.25 19.17 19.23 162,348 +0.05(+0.26%)
Jan 24, 2002 19.17 19.26 19.05 19.18 314,862 +0.09(+0.45%)
Jan 23, 2002 19.18 19.19 19.09 19.10 183,145 -0.11(-0.55%)
Jan 22, 2002 19.07 19.23 18.92 19.20 353,232 +0.15(+0.78%)
Jan 21, 2002 19.01 19.07 18.95 19.05 252,147 +0.00(+0.00%)
Jan 18, 2002 19.01 19.07 18.95 19.05 252,147 +0.01(+0.07%)
Jan 17, 2002 18.92 19.10 18.89 19.04 271,816 +0.18(+0.95%)
Jan 16, 2002 18.78 18.91 18.78 18.86 268,914 +0.09(+0.50%)
Jan 15, 2002 18.98 18.98 18.61 18.77 565,074 -0.15(-0.79%)
Jan 14, 2002 18.89 18.94 18.83 18.92 357,907 +0.02(+0.13%)
Jan 11, 2002 18.86 18.98 18.86 18.89 165,088 +0.01(+0.03%)
Jan 10, 2002 18.79 18.89 18.78 18.89 498,813 -0.35(-1.84%)
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.