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, 2009 17.21 17.35 16.85 17.31 2,185,366 +0.04(+0.25%)
Jul 30, 2009 16.84 17.54 16.70 17.27 2,949,377 +0.60(+3.61%)
Jul 29, 2009 16.65 16.80 16.42 16.67 1,499,214 -0.14(-0.81%)
Jul 28, 2009 16.78 16.95 16.51 16.80 2,359,388 +0.03(+0.19%)
Jul 27, 2009 16.80 16.93 16.63 16.77 1,471,624 -0.05(-0.30%)
Jul 24, 2009 16.38 16.83 16.13 16.82 1,992 +0.31(+1.88%)
Jul 23, 2009 15.69 16.72 15.56 16.51 2,415,261 +0.79(+5.01%)
Jul 22, 2009 15.43 15.89 15.31 15.72 1,768,026 +0.12(+0.80%)
Jul 21, 2009 15.82 15.90 15.34 15.60 2,362,787 -0.26(-1.64%)
Jul 20, 2009 15.30 15.90 15.30 15.86 2,488,061 +0.61(+3.98%)
Jul 17, 2009 15.15 15.42 15.04 15.25 2,956,976 -0.02(-0.12%)
Jul 16, 2009 14.77 15.36 14.55 15.27 2,299,157 +0.42(+2.84%)
Jul 15, 2009 14.62 14.92 14.42 14.85 2,587,891 +0.54(+3.77%)
Jul 14, 2009 14.12 14.41 13.89 14.31 1,430,919 +0.12(+0.87%)
Jul 13, 2009 13.68 14.22 13.65 14.19 2,178,877 +0.71(+5.29%)
Jul 10, 2009 13.44 13.57 13.11 13.47 1,088,387 -0.07(-0.50%)
Jul 09, 2009 13.80 13.86 13.47 13.54 1,511,186 -0.06(-0.46%)
Jul 08, 2009 13.67 13.78 13.21 13.60 2,644,829 +0.04(+0.32%)
Jul 07, 2009 14.07 14.07 13.48 13.56 3,041,148 -0.56(-4.00%)
Jul 06, 2009 13.48 14.24 13.47 14.12 3,040,319 +0.57(+4.21%)
Jul 02, 2009 14.11 14.20 13.55 13.55 3,211,421 -0.73(-5.12%)
Jul 01, 2009 14.38 14.52 14.22 14.28 3,017,808 +0.14(+1.01%)
Jun 30, 2009 14.17 14.30 14.06 14.14 2,001,663 +0.12(+0.89%)
Jun 29, 2009 13.80 14.10 13.42 14.02 3,080,314 +0.27(+1.99%)
Jun 26, 2009 13.73 13.86 13.61 13.75 2,280,844 +0.00(+0.00%)
Jun 25, 2009 13.48 13.79 13.41 13.75 1,667,088 +0.09(+0.64%)
Jun 24, 2009 13.48 13.84 13.44 13.66 1,991,538 +0.27(+2.04%)
Jun 23, 2009 13.24 13.78 13.07 13.39 2,932,961 +0.22(+1.65%)
Jun 22, 2009 13.73 13.78 13.09 13.17 3,497,019 -0.69(-4.97%)
Jun 19, 2009 13.70 13.89 13.46 13.86 2,105,164 +0.24(+1.73%)
Jun 18, 2009 13.86 13.86 13.48 13.62 2,377,854 -0.06(-0.41%)
Jun 17, 2009 13.78 14.17 13.63 13.68 2,449,323 -0.14(-0.99%)
Jun 16, 2009 14.04 14.24 13.46 13.81 2,160,226 -0.16(-1.15%)
Jun 15, 2009 14.47 14.47 13.86 13.97 2,725,731 -0.68(-4.61%)
Jun 12, 2009 14.38 14.68 14.13 14.65 3,324,996 +0.29(+2.03%)
Jun 11, 2009 14.89 15.00 14.28 14.36 2,836,626 -0.50(-3.34%)
Jun 10, 2009 15.62 15.64 14.51 14.86 3,503,643 -0.60(-3.89%)
Jun 09, 2009 15.71 15.80 15.36 15.46 1,572,149 -0.23(-1.46%)
Jun 08, 2009 15.74 15.82 15.39 15.69 1,510,476 -0.24(-1.52%)
Jun 05, 2009 16.33 16.47 15.82 15.93 2,015,484 -0.17(-1.04%)
Jun 04, 2009 16.09 16.33 15.61 16.10 2,204,932 +0.42(+2.69%)
Jun 03, 2009 15.62 15.81 15.38 15.67 1,736,294 -0.03(-0.20%)
Jun 02, 2009 15.92 16.02 15.55 15.71 2,362,406 -0.07(-0.43%)
Jun 01, 2009 15.60 16.46 15.35 15.77 2,823,148 +0.45(+2.91%)
May 29, 2009 14.79 15.36 14.50 15.33 3,370,407 +0.50(+3.35%)
May 28, 2009 14.95 15.07 14.27 14.83 2,885,853 +0.14(+0.93%)
May 27, 2009 15.30 15.30 14.61 14.69 3,139,511 -0.65(-4.21%)
May 26, 2009 14.30 15.62 14.05 15.34 3,176,375 +0.96(+6.64%)
May 22, 2009 14.80 14.91 14.33 14.38 2,523,128 -0.37(-2.48%)
May 21, 2009 14.55 14.91 14.37 14.75 2,559,865 -0.07(-0.46%)
May 20, 2009 14.95 15.69 14.74 14.82 4,919,031 +0.11(+0.76%)
May 19, 2009 14.66 15.10 14.37 14.71 2,406,626 -0.22(-1.45%)
May 18, 2009 13.80 15.05 13.58 14.92 3,622,035 +1.49(+11.08%)
May 15, 2009 13.97 14.24 13.14 13.44 3,744,465 -0.77(-5.41%)
May 14, 2009 14.01 14.48 13.45 14.20 4,467,848 +0.32(+2.28%)
May 13, 2009 15.06 15.06 13.76 13.89 3,722,842 -1.38(-9.06%)
May 12, 2009 15.85 15.87 14.78 15.27 2,760,909 -0.27(-1.76%)
May 11, 2009 15.77 16.11 15.25 15.54 3,529,780 -0.77(-4.71%)
May 08, 2009 14.97 16.31 14.94 16.31 6,308,098 +1.80(+12.43%)
May 07, 2009 16.12 16.21 14.40 14.51 4,793,667 -1.43(-8.98%)
May 06, 2009 15.74 16.02 15.35 15.94 3,986,806 +0.40(+2.59%)
May 05, 2009 15.95 15.96 15.31 15.54 2,596,896 -0.51(-3.17%)
May 04, 2009 15.46 16.14 15.43 16.05 7,110,819 +0.74(+4.86%)
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.