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, 2019 20.87 21.62 20.87 21.52 726,109 +0.50(+2.39%)
May 30, 2019 21.02 21.16 20.90 21.02 295,291 +0.09(+0.41%)
May 29, 2019 21.04 21.13 20.87 20.94 410,477 -0.18(-0.85%)
May 28, 2019 21.29 21.41 21.12 21.12 379,100 -0.10(-0.49%)
May 24, 2019 21.20 21.49 21.18 21.22 182,503 +0.08(+0.36%)
May 23, 2019 21.13 21.26 21.05 21.15 352,532 -0.11(-0.53%)
May 22, 2019 21.55 21.57 21.26 21.26 191,641 -0.38(-1.75%)
May 21, 2019 21.49 21.69 21.48 21.64 276,086 +0.25(+1.15%)
May 20, 2019 21.65 21.73 21.27 21.39 159,645 -0.31(-1.44%)
May 17, 2019 21.71 21.82 21.57 21.70 231,375 -0.14(-0.65%)
May 16, 2019 21.83 21.99 21.71 21.85 253,359 +0.07(+0.30%)
May 15, 2019 21.64 21.87 21.64 21.78 290,194 +0.10(+0.48%)
May 14, 2019 21.56 21.72 21.51 21.68 333,233 +0.14(+0.66%)
May 13, 2019 21.52 21.80 21.49 21.53 283,095 -0.18(-0.83%)
May 10, 2019 21.56 21.83 21.39 21.71 308,535 +0.10(+0.48%)
May 09, 2019 21.59 21.69 21.34 21.61 306,385 -0.03(-0.13%)
May 08, 2019 21.80 21.92 21.61 21.64 325,682 -0.09(-0.44%)
May 07, 2019 22.32 22.51 21.58 21.73 316,275 -0.64(-2.88%)
May 06, 2019 22.11 22.53 22.11 22.38 542,988 +0.17(+0.77%)
May 03, 2019 21.94 22.30 21.88 22.21 444,067 +0.46(+2.14%)
May 02, 2019 21.79 22.40 21.73 21.74 490,692 -0.38(-1.71%)
May 01, 2019 22.10 22.40 22.06 22.12 433,058 +0.07(+0.30%)
Apr 30, 2019 21.86 22.12 21.78 22.05 508,621 +0.27(+1.22%)
Apr 29, 2019 21.69 21.91 21.66 21.79 320,689 +0.06(+0.26%)
Apr 26, 2019 21.71 21.87 21.53 21.73 262,303 +0.09(+0.44%)
Apr 25, 2019 21.85 21.94 21.52 21.64 388,014 -0.33(-1.51%)
Apr 24, 2019 21.85 22.14 21.83 21.97 478,713 +0.20(+0.91%)
Apr 23, 2019 21.32 21.93 21.24 21.77 490,275 +0.50(+2.36%)
Apr 22, 2019 21.40 21.43 20.77 21.27 556,733 -0.22(-1.01%)
Apr 18, 2019 21.15 21.53 21.12 21.49 436,890 +0.30(+1.43%)
Apr 17, 2019 21.07 21.42 20.90 21.18 661,513 +0.60(+2.90%)
Apr 16, 2019 21.27 21.27 20.59 20.59 340,164 -0.69(-3.25%)
Apr 15, 2019 21.39 21.48 21.23 21.28 188,667 -0.08(-0.35%)
Apr 12, 2019 21.30 21.35 21.04 21.35 246,680 +0.04(+0.18%)
Apr 11, 2019 21.33 21.44 21.20 21.32 171,020 +0.02(+0.09%)
Apr 10, 2019 20.93 21.36 20.90 21.30 342,817 +0.42(+2.00%)
Apr 09, 2019 21.21 21.21 20.82 20.88 224,813 -0.34(-1.61%)
Apr 08, 2019 21.21 21.39 21.01 21.22 271,634 -0.03(-0.13%)
Apr 05, 2019 21.11 21.34 21.02 21.25 325,530 +0.16(+0.76%)
Apr 04, 2019 21.12 21.19 20.93 21.09 226,449 +0.01(+0.04%)
Apr 03, 2019 21.02 21.14 20.89 21.08 280,647 +0.10(+0.50%)
Apr 02, 2019 20.89 21.01 20.64 20.97 345,315 +0.08(+0.36%)
Apr 01, 2019 20.88 20.97 20.53 20.90 355,059 +0.06(+0.27%)
Mar 29, 2019 20.90 20.98 20.69 20.84 654,209 +0.00(+0.00%)
Mar 28, 2019 20.42 20.84 20.33 20.84 446,684 +0.46(+2.26%)
Mar 27, 2019 20.50 20.63 20.21 20.38 325,274 -0.14(-0.69%)
Mar 26, 2019 20.36 20.52 20.28 20.52 296,421 +0.20(+0.97%)
Mar 25, 2019 20.50 20.50 20.21 20.33 409,366 -0.21(-1.01%)
Mar 22, 2019 20.95 21.09 20.53 20.53 462,271 -0.48(-2.28%)
Mar 21, 2019 20.69 21.17 20.65 21.01 329,863 +0.23(+1.13%)
Mar 20, 2019 20.84 21.01 20.50 20.78 450,986 -0.08(-0.36%)
Mar 19, 2019 20.65 20.86 20.40 20.85 994,833 +0.66(+3.25%)
Mar 18, 2019 19.88 20.47 19.83 20.19 782,179 +0.37(+1.85%)
Mar 15, 2019 19.94 20.06 19.78 19.83 1,304,478 -0.13(-0.66%)
Mar 14, 2019 20.13 20.17 19.91 19.96 509,347 -0.19(-0.93%)
Mar 13, 2019 20.00 20.21 20.00 20.15 499,226 +0.16(+0.80%)
Mar 12, 2019 19.65 20.04 19.59 19.99 563,359 +0.34(+1.72%)
Mar 11, 2019 19.60 19.69 19.40 19.65 684,311 +0.09(+0.48%)
Mar 08, 2019 19.57 19.74 19.49 19.56 403,901 -0.03(-0.14%)
Mar 07, 2019 19.60 19.85 19.50 19.58 500,663 -0.06(-0.29%)
Mar 06, 2019 19.89 19.99 19.63 19.64 465,583 -0.23(-1.18%)
Mar 05, 2019 19.65 20.08 19.63 19.88 517,253 +0.21(+1.05%)
Mar 04, 2019 19.70 19.77 19.49 19.67 604,078 +0.01(+0.05%)
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.