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, 2005 27.29 27.48 27.23 27.35 274,395 +0.13(+0.48%)
May 27, 2005 27.11 27.22 27.04 27.22 205,716 +0.14(+0.53%)
May 26, 2005 27.23 27.42 26.95 27.07 327,920 -0.15(-0.55%)
May 25, 2005 27.50 27.50 27.11 27.22 452,543 -0.27(-0.99%)
May 24, 2005 27.81 27.82 27.37 27.50 658,743 -0.32(-1.16%)
May 23, 2005 27.51 27.82 27.50 27.82 375,803 +0.22(+0.79%)
May 20, 2005 27.47 27.64 27.39 27.60 301,158 -0.02(-0.07%)
May 19, 2005 27.70 27.76 27.60 27.62 551,210 +0.07(+0.27%)
May 18, 2005 27.26 27.62 27.26 27.55 729,035 +0.44(+1.62%)
May 17, 2005 26.76 27.23 26.61 27.11 740,643 +0.30(+1.11%)
May 16, 2005 26.45 26.81 26.45 26.81 216,034 +0.26(+0.98%)
May 13, 2005 26.70 26.84 26.42 26.55 700,660 -0.05(-0.19%)
May 12, 2005 26.92 27.09 26.33 26.60 991,984 -0.29(-1.08%)
May 11, 2005 26.98 27.14 26.78 26.89 416,108 -0.09(-0.32%)
May 10, 2005 27.33 27.33 26.73 26.98 944,102 -0.51(-1.85%)
May 09, 2005 27.20 27.48 27.01 27.48 548,630 +0.17(+0.61%)
May 06, 2005 27.50 27.50 27.01 27.32 366,129 -0.13(-0.47%)
May 05, 2005 27.32 27.48 27.16 27.45 435,776 +0.06(+0.23%)
May 04, 2005 26.98 27.43 26.80 27.39 791,427 +0.42(+1.54%)
May 03, 2005 27.17 27.39 26.86 26.97 356,940 -0.27(-0.98%)
May 02, 2005 27.29 27.37 26.90 27.24 317,441 -0.05(-0.18%)
Apr 29, 2005 26.91 27.29 26.66 27.29 864,621 +0.40(+1.48%)
Apr 28, 2005 27.03 27.09 26.78 26.89 356,940 -0.14(-0.53%)
Apr 27, 2005 26.89 27.11 26.68 27.03 346,299 +0.25(+0.93%)
Apr 26, 2005 26.89 27.04 26.73 26.78 477,049 -0.16(-0.58%)
Apr 25, 2005 26.38 26.94 26.38 26.94 359,519 +0.43(+1.64%)
Apr 22, 2005 26.42 26.55 26.35 26.50 334,853 +0.06(+0.23%)
Apr 21, 2005 26.42 26.48 26.24 26.44 374,513 +0.09(+0.33%)
Apr 20, 2005 26.50 26.51 26.33 26.36 651,811 -0.14(-0.54%)
Apr 19, 2005 26.52 26.54 26.37 26.50 528,155 +0.14(+0.52%)
Apr 18, 2005 26.42 26.45 26.17 26.36 461,088 +0.01(+0.05%)
Apr 15, 2005 26.41 26.49 26.18 26.35 425,136 -0.02(-0.09%)
Apr 14, 2005 26.67 26.67 26.30 26.37 393,053 -0.21(-0.79%)
Apr 13, 2005 26.58 26.72 26.45 26.58 283,907 +0.01(+0.05%)
Apr 12, 2005 26.13 26.61 26.05 26.57 427,232 +0.39(+1.49%)
Apr 11, 2005 26.21 26.21 26.09 26.18 301,803 +0.01(+0.02%)
Apr 08, 2005 26.45 26.45 26.11 26.18 307,768 -0.16(-0.59%)
Apr 07, 2005 25.91 26.37 25.91 26.33 953,936 +0.42(+1.63%)
Apr 06, 2005 25.83 26.14 25.79 25.91 723,715 +0.17(+0.65%)
Apr 05, 2005 25.68 26.01 25.59 25.74 1,789,699 +0.06(+0.22%)
Apr 04, 2005 25.90 25.90 25.43 25.69 1,082,428 -0.09(-0.34%)
Apr 01, 2005 26.25 26.40 25.47 25.77 1,013,104 -0.50(-1.89%)
Mar 31, 2005 26.54 26.81 26.22 26.27 967,479 -0.24(-0.89%)
Mar 30, 2005 26.61 26.63 26.30 26.50 746,930 -0.02(-0.09%)
Mar 29, 2005 26.41 26.73 26.40 26.53 313,894 +0.12(+0.45%)
Mar 28, 2005 26.80 26.83 26.39 26.41 670,835 -0.38(-1.43%)
Mar 24, 2005 26.61 26.94 26.61 26.80 486,722 +0.23(+0.86%)
Mar 23, 2005 26.72 26.98 26.41 26.57 456,251 -0.16(-0.58%)
Mar 22, 2005 27.23 27.50 26.66 26.72 475,114 -0.53(-1.93%)
Mar 21, 2005 27.29 27.35 27.07 27.25 295,838 -0.12(-0.43%)
Mar 18, 2005 27.40 27.60 27.33 27.37 503,972 -0.16(-0.59%)
Mar 17, 2005 27.71 27.91 27.51 27.53 522,190 -0.03(-0.11%)
Mar 16, 2005 27.70 27.87 27.54 27.56 282,456 -0.20(-0.72%)
Mar 15, 2005 27.91 28.22 27.62 27.76 472,373 -0.12(-0.44%)
Mar 14, 2005 27.30 27.88 27.28 27.88 322,278 +0.59(+2.16%)
Mar 11, 2005 27.66 27.66 27.24 27.29 345,655 -0.46(-1.65%)
Mar 10, 2005 27.32 27.76 27.32 27.75 403,694 +0.42(+1.54%)
Mar 09, 2005 28.26 28.26 27.33 27.33 698,242 -0.94(-3.31%)
Mar 08, 2005 28.22 28.29 27.96 28.27 631,497 +0.01(+0.02%)
Mar 07, 2005 28.10 28.47 27.86 28.26 542,020 +0.30(+1.09%)
Mar 04, 2005 27.37 28.07 27.30 27.96 425,942 +0.66(+2.43%)
Mar 03, 2005 27.20 27.40 27.12 27.29 534,926 +0.09(+0.34%)
Mar 02, 2005 27.35 27.35 27.07 27.20 315,668 -0.28(-1.02%)
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.