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 (%)
Jul 31, 2007 24.61 25.05 23.84 23.94 1,340,702 -0.47(-1.91%)
Jul 30, 2007 24.44 24.57 23.95 24.41 887,030 +0.04(+0.15%)
Jul 27, 2007 24.30 25.15 24.30 24.37 952,163 -0.47(-1.90%)
Jul 26, 2007 24.94 25.11 24.23 24.84 1,091,134 -0.40(-1.57%)
Jul 25, 2007 25.70 25.94 25.15 25.24 991,017 -0.18(-0.71%)
Jul 24, 2007 26.21 26.21 25.24 25.42 812,063 -0.92(-3.51%)
Jul 23, 2007 26.96 26.98 26.24 26.34 788,847 -0.35(-1.32%)
Jul 20, 2007 26.89 26.97 26.48 26.70 772,887 -0.24(-0.90%)
Jul 19, 2007 26.83 27.16 26.71 26.94 593,772 +0.29(+1.09%)
Jul 18, 2007 26.49 26.85 26.24 26.65 785,784 +0.02(+0.07%)
Jul 17, 2007 26.89 26.92 26.34 26.63 906,054 -0.21(-0.79%)
Jul 16, 2007 27.12 27.34 26.82 26.84 471,406 -0.30(-1.12%)
Jul 13, 2007 26.99 27.22 26.89 27.14 446,578 +0.06(+0.23%)
Jul 12, 2007 26.83 27.22 26.69 27.08 621,824 +0.30(+1.14%)
Jul 11, 2007 26.77 26.93 26.44 26.78 682,281 -0.04(-0.16%)
Jul 10, 2007 27.14 27.31 26.75 26.82 598,608 -0.71(-2.57%)
Jul 09, 2007 27.65 27.88 27.31 27.53 482,691 -0.27(-0.96%)
Jul 06, 2007 27.63 27.90 27.30 27.79 704,852 +0.23(+0.83%)
Jul 05, 2007 27.38 27.78 27.35 27.56 1,213,339 +0.34(+1.23%)
Jul 03, 2007 27.43 27.45 27.09 27.23 427,070 -0.11(-0.39%)
Jul 02, 2007 26.98 27.34 26.72 27.34 806,732 +0.36(+1.33%)
Jun 29, 2007 27.38 27.58 26.75 26.98 2,013,311 -0.26(-0.96%)
Jun 28, 2007 27.51 27.78 27.20 27.24 855,754 -0.27(-0.99%)
Jun 27, 2007 26.80 27.53 26.60 27.51 986,825 +0.71(+2.66%)
Jun 26, 2007 26.83 27.05 26.56 26.80 1,158,363 +0.07(+0.28%)
Jun 25, 2007 27.03 27.34 26.60 26.72 1,695,869 -0.23(-0.85%)
Jun 22, 2007 26.86 27.06 26.79 26.95 1,310,071 +0.09(+0.32%)
Jun 21, 2007 27.30 26.93 26.26 26.86 1,038,254 +0.09(+0.32%)
Jun 20, 2007 27.24 27.24 26.72 26.78 729,680 -0.46(-1.69%)
Jun 19, 2007 27.17 27.29 26.91 27.24 1,061,470 +0.01(+0.05%)
Jun 18, 2007 27.48 27.54 27.03 27.22 1,240,263 -0.22(-0.79%)
Jun 15, 2007 27.68 27.73 27.38 27.44 724,682 +0.01(+0.05%)
Jun 14, 2007 27.82 27.87 27.34 27.43 638,591 -0.35(-1.25%)
Jun 13, 2007 27.60 27.92 27.53 27.78 882,194 +0.32(+1.15%)
Jun 12, 2007 27.84 27.91 27.46 27.46 562,495 -0.55(-1.97%)
Jun 11, 2007 28.29 28.39 27.95 28.01 652,456 -0.37(-1.31%)
Jun 08, 2007 28.33 28.50 28.04 28.38 972,477 +0.07(+0.24%)
Jun 07, 2007 28.97 28.97 28.22 28.32 1,195,605 -0.76(-2.60%)
Jun 06, 2007 29.66 29.41 29.01 29.07 577,005 -0.27(-0.93%)
Jun 05, 2007 29.84 29.87 29.33 29.35 743,706 -0.61(-2.05%)
Jun 04, 2007 29.75 30.05 29.68 29.96 525,092 +0.12(+0.42%)
Jun 01, 2007 30.02 30.06 29.74 29.84 779,174 -0.12(-0.39%)
May 31, 2007 29.96 30.00 29.70 29.95 787,719 +0.07(+0.23%)
May 30, 2007 29.30 29.88 29.30 29.88 854,947 +0.55(+1.88%)
May 29, 2007 28.77 29.73 28.63 29.33 573,297 +1.03(+3.64%)
May 25, 2007 28.30 28.72 28.19 28.30 526,059 +0.15(+0.53%)
May 24, 2007 28.40 28.52 27.92 28.15 1,144,820 -0.24(-0.83%)
May 23, 2007 28.69 28.95 28.35 28.39 418,365 -0.20(-0.69%)
May 22, 2007 28.52 28.82 28.35 28.59 1,284,920 +0.14(+0.48%)
May 21, 2007 28.16 28.84 28.12 28.45 560,399 +0.29(+1.01%)
May 18, 2007 28.60 28.68 28.00 28.17 668,642 -0.45(-1.58%)
May 17, 2007 28.96 29.00 28.54 28.62 690,020 -0.45(-1.56%)
May 16, 2007 29.37 29.37 28.76 29.07 416,914 -0.24(-0.80%)
May 15, 2007 29.80 29.95 29.25 29.31 446,578 -0.55(-1.83%)
May 14, 2007 30.20 30.34 29.74 29.85 471,245 -0.35(-1.17%)
May 11, 2007 30.29 30.44 29.99 30.21 262,626 +0.26(+0.87%)
May 10, 2007 30.09 30.09 29.85 29.95 522,190 -0.24(-0.78%)
May 09, 2007 29.79 30.53 29.72 30.18 603,928 +0.40(+1.33%)
May 08, 2007 29.61 29.97 29.49 29.79 788,847 +0.19(+0.63%)
May 07, 2007 29.49 29.66 29.22 29.60 470,439 +0.15(+0.51%)
May 04, 2007 30.21 30.21 29.35 29.45 800,778 -0.76(-2.51%)
May 03, 2007 30.15 30.24 29.62 30.21 738,063 +0.19(+0.62%)
May 02, 2007 29.93 30.15 29.36 30.02 679,218 -0.04(-0.12%)
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.