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, 2015 17.47 17.70 17.41 17.54 1,038,670 +0.13(+0.72%)
Jul 30, 2015 17.49 17.56 17.34 17.41 1,030,223 -0.16(-0.91%)
Jul 29, 2015 17.37 17.59 17.22 17.57 1,525,937 +0.18(+1.02%)
Jul 28, 2015 17.24 17.46 17.17 17.39 1,925,660 +0.24(+1.37%)
Jul 27, 2015 17.04 17.36 16.98 17.16 2,088,656 +0.24(+1.44%)
Jul 24, 2015 16.94 17.02 16.84 16.91 1,380,993 -0.05(-0.30%)
Jul 23, 2015 17.21 17.43 16.87 16.96 1,477,437 -0.09(-0.54%)
Jul 22, 2015 16.22 17.18 16.22 17.06 4,373,812 +0.89(+5.52%)
Jul 21, 2015 16.24 16.32 16.12 16.16 1,423,971 -0.04(-0.26%)
Jul 20, 2015 16.16 16.26 16.02 16.21 797,064 -0.02(-0.10%)
Jul 17, 2015 16.20 16.29 16.13 16.22 778,814 -0.01(-0.05%)
Jul 16, 2015 16.19 16.38 16.16 16.23 1,320,545 +0.13(+0.78%)
Jul 15, 2015 16.05 16.21 15.95 16.11 1,841,242 -0.01(-0.05%)
Jul 14, 2015 16.14 16.20 16.04 16.11 620,702 -0.01(-0.05%)
Jul 13, 2015 16.05 16.28 16.01 16.12 1,596,974 +0.14(+0.90%)
Jul 10, 2015 15.98 16.16 15.89 15.98 768,858 +0.06(+0.37%)
Jul 09, 2015 15.95 16.05 15.86 15.92 1,535,503 +0.02(+0.11%)
Jul 08, 2015 15.92 16.00 15.77 15.90 1,043,538 -0.13(-0.79%)
Jul 07, 2015 15.93 16.14 15.69 16.03 1,024,352 +0.22(+1.38%)
Jul 06, 2015 15.63 15.86 15.57 15.81 856,585 +0.17(+1.08%)
Jul 02, 2015 15.69 15.64 15.64 15.64 715,088 +0.06(+0.38%)
Jul 01, 2015 15.46 15.63 15.34 15.58 793,212 +0.20(+1.31%)
Jun 30, 2015 15.62 15.92 15.32 15.38 1,204,397 -0.14(-0.91%)
Jun 29, 2015 15.77 15.92 15.51 15.52 938,530 -0.27(-1.69%)
Jun 26, 2015 15.92 15.98 15.76 15.79 1,837,652 -0.14(-0.89%)
Jun 25, 2015 15.96 16.00 15.87 15.93 1,696,535 -0.07(-0.42%)
Jun 24, 2015 15.81 16.01 15.76 16.00 1,809,868 +0.19(+1.21%)
Jun 23, 2015 16.15 16.22 15.81 15.81 2,093,467 -0.40(-2.47%)
Jun 22, 2015 16.36 16.47 16.20 16.21 1,218,508 -0.12(-0.72%)
Jun 19, 2015 16.35 16.36 16.07 16.32 4,221,648 +0.17(+1.03%)
Jun 18, 2015 15.72 16.16 15.64 16.16 1,949,608 +0.44(+2.82%)
Jun 17, 2015 15.51 15.72 15.41 15.72 1,075,745 +0.20(+1.29%)
Jun 16, 2015 15.39 15.57 15.31 15.51 935,592 +0.14(+0.92%)
Jun 15, 2015 15.41 15.44 15.23 15.37 1,161,974 -0.05(-0.32%)
Jun 12, 2015 15.13 15.54 15.07 15.42 1,856,898 +0.27(+1.76%)
Jun 11, 2015 15.06 15.16 14.96 15.16 1,886,977 +0.16(+1.06%)
Jun 10, 2015 14.66 15.31 14.64 15.00 1,675,552 +0.35(+2.39%)
Jun 09, 2015 14.45 14.75 14.37 14.65 1,525,570 +0.18(+1.21%)
Jun 08, 2015 14.40 14.58 14.34 14.47 1,015,904 +0.03(+0.17%)
Jun 05, 2015 14.32 14.54 14.19 14.45 1,122,908 -0.05(-0.35%)
Jun 04, 2015 14.46 14.53 14.35 14.50 1,503,917 +0.08(+0.52%)
Jun 03, 2015 14.20 14.43 14.12 14.42 1,354,687 +0.22(+1.53%)
Jun 02, 2015 14.23 14.29 14.15 14.20 348,551 -0.13(-0.87%)
Jun 01, 2015 14.12 14.44 14.12 14.33 707,281 +0.23(+1.60%)
May 29, 2015 14.28 14.35 14.06 14.10 1,140,699 -0.21(-1.46%)
May 28, 2015 14.44 14.44 14.20 14.31 619,316 -0.12(-0.81%)
May 27, 2015 14.28 14.45 14.20 14.43 452,736 +0.17(+1.17%)
May 26, 2015 14.31 14.32 14.17 14.26 473,624 -0.08(-0.52%)
May 22, 2015 14.38 14.34 14.34 14.34 429,314 -0.09(-0.64%)
May 21, 2015 14.61 14.71 14.38 14.43 528,335 -0.18(-1.20%)
May 20, 2015 14.70 14.73 14.59 14.61 335,009 -0.07(-0.46%)
May 19, 2015 14.83 14.84 14.67 14.67 403,595 -0.22(-1.46%)
May 18, 2015 14.88 14.93 14.72 14.89 543,375 -0.08(-0.56%)
May 15, 2015 14.76 14.98 14.66 14.97 599,206 +0.24(+1.64%)
May 14, 2015 14.52 14.73 14.51 14.73 743,342 +0.22(+1.50%)
May 13, 2015 14.86 14.96 14.49 14.51 577,499 -0.29(-1.97%)
May 12, 2015 14.71 14.82 14.49 14.81 477,956 +0.02(+0.11%)
May 11, 2015 15.04 15.18 14.73 14.79 389,481 -0.34(-2.26%)
May 08, 2015 15.23 15.41 15.12 15.13 599,767 +0.08(+0.55%)
May 07, 2015 14.72 15.08 14.69 15.05 988,216 +0.37(+2.50%)
May 06, 2015 14.61 14.70 14.47 14.68 919,615 +0.06(+0.40%)
May 05, 2015 14.96 15.05 14.59 14.62 664,493 -0.38(-2.50%)
May 04, 2015 15.03 15.12 14.90 15.00 620,753 -0.02(-0.11%)
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.