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 29, 2005 29.74 29.83 29.62 29.72 345,332 -0.07(-0.23%)
Jul 28, 2005 29.75 29.93 29.59 29.79 415,624 +0.10(+0.33%)
Jul 27, 2005 29.76 29.76 29.49 29.69 401,920 -0.01(-0.02%)
Jul 26, 2005 29.52 29.85 29.45 29.69 301,964 +0.26(+0.89%)
Jul 25, 2005 29.31 29.54 29.21 29.43 308,574 +0.11(+0.36%)
Jul 22, 2005 29.08 29.33 28.99 29.33 186,369 +0.30(+1.05%)
Jul 21, 2005 29.36 29.48 28.87 29.02 420,944 -0.35(-1.18%)
Jul 20, 2005 28.84 29.42 28.78 29.37 284,069 +0.47(+1.61%)
Jul 19, 2005 28.94 29.30 28.88 28.90 480,918 +0.09(+0.30%)
Jul 18, 2005 28.59 28.94 28.48 28.82 353,232 +0.10(+0.35%)
Jul 15, 2005 29.15 29.15 28.35 28.72 765,954 +0.37(+1.31%)
Jul 14, 2005 29.20 29.40 28.28 28.35 1,276,859 -1.00(-3.40%)
Jul 13, 2005 29.63 29.63 29.28 29.35 457,863 -0.19(-0.65%)
Jul 12, 2005 29.40 29.66 29.26 29.54 458,186 +0.09(+0.32%)
Jul 11, 2005 29.09 29.57 29.03 29.44 300,191 +0.38(+1.32%)
Jul 08, 2005 28.61 29.23 28.45 29.06 329,855 +0.37(+1.30%)
Jul 07, 2005 28.32 28.73 28.27 28.69 416,108 +0.21(+0.74%)
Jul 06, 2005 28.19 28.69 28.12 28.48 679,540 +0.26(+0.92%)
Jul 05, 2005 27.91 28.52 27.88 28.22 750,316 +0.24(+0.84%)
Jul 01, 2005 27.63 28.17 27.63 27.98 1,737,303 -0.12(-0.42%)
Jun 30, 2005 28.33 28.37 27.97 28.10 645,362 -0.15(-0.53%)
Jun 29, 2005 28.33 28.43 28.23 28.25 430,295 -0.05(-0.18%)
Jun 28, 2005 28.53 28.59 28.22 28.30 1,297,818 -0.17(-0.61%)
Jun 27, 2005 28.50 28.64 28.43 28.47 187,982 -0.04(-0.13%)
Jun 24, 2005 28.59 28.68 28.44 28.51 573,780 -0.04(-0.15%)
Jun 23, 2005 28.63 28.81 28.53 28.55 467,214 -0.07(-0.24%)
Jun 22, 2005 28.84 28.84 28.58 28.62 298,256 -0.11(-0.37%)
Jun 21, 2005 29.00 29.00 28.56 28.72 396,439 -0.25(-0.86%)
Jun 20, 2005 28.97 29.15 28.81 28.97 309,380 -0.06(-0.21%)
Jun 17, 2005 28.83 29.04 28.68 29.03 483,336 +0.36(+1.25%)
Jun 16, 2005 28.47 28.77 28.35 28.68 407,724 +0.18(+0.63%)
Jun 15, 2005 28.44 28.51 28.26 28.50 322,761 +0.15(+0.53%)
Jun 14, 2005 28.16 28.37 28.07 28.35 295,515 +0.20(+0.73%)
Jun 13, 2005 28.04 28.19 27.96 28.14 442,225 +0.05(+0.18%)
Jun 10, 2005 28.20 28.20 27.96 28.09 239,572 +0.02(+0.09%)
Jun 09, 2005 28.07 28.17 27.92 28.07 266,012 +0.03(+0.11%)
Jun 08, 2005 28.22 28.48 28.04 28.04 276,008 -0.12(-0.42%)
Jun 07, 2005 28.20 28.50 27.97 28.15 416,914 +0.17(+0.62%)
Jun 06, 2005 27.85 28.08 27.78 27.98 264,722 +0.18(+0.65%)
Jun 03, 2005 27.79 28.07 27.74 27.80 312,282 +0.07(+0.25%)
Jun 02, 2005 27.79 28.07 27.73 27.73 547,018 -0.03(-0.11%)
Jun 01, 2005 27.43 27.81 27.39 27.76 410,626 +0.42(+1.52%)
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%)
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.