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 30, 2010 20.83 20.85 20.19 20.83 1,475,101 +0.32(+1.58%)
Jul 29, 2010 20.96 20.96 20.07 20.50 3,008,435 -0.46(-2.19%)
Jul 28, 2010 20.96 21.24 20.88 20.96 21,560 -0.07(-0.34%)
Jul 27, 2010 21.03 21.30 20.83 21.03 14,884 +0.08(+0.40%)
Jul 26, 2010 20.38 20.96 20.28 20.95 2,065,287 +0.58(+2.82%)
Jul 23, 2010 20.08 20.39 19.86 20.37 2,289,234 +0.17(+0.83%)
Jul 22, 2010 19.83 20.34 19.71 20.21 3,208 +0.65(+3.34%)
Jul 21, 2010 20.05 20.10 19.50 19.55 2,116,989 -0.38(-1.91%)
Jul 20, 2010 19.23 19.96 19.13 19.93 2,644 +0.41(+2.09%)
Jul 19, 2010 19.40 19.60 19.02 19.53 1,197,096 +0.23(+1.17%)
Jul 16, 2010 19.30 19.72 19.23 19.30 2,095,981 -0.52(-2.64%)
Jul 15, 2010 19.77 19.88 19.40 19.82 1,408,738 +0.11(+0.56%)
Jul 14, 2010 19.67 19.91 19.44 19.71 47,364 -0.01(-0.03%)
Jul 13, 2010 19.54 19.82 19.41 19.72 1,215,128 +0.46(+2.38%)
Jul 12, 2010 19.14 19.38 18.91 19.26 1,179,092 +0.03(+0.17%)
Jul 09, 2010 19.23 19.25 18.83 19.23 1,351,383 +0.32(+1.67%)
Jul 08, 2010 19.11 19.42 18.71 18.91 10,678 +0.01(+0.03%)
Jul 07, 2010 18.15 18.93 18.12 18.91 24,317 +0.82(+4.54%)
Jul 06, 2010 18.09 18.96 17.95 18.09 3,774 -0.41(-2.20%)
Jul 02, 2010 18.49 18.97 18.41 18.49 1,873,319 -0.29(-1.55%)
Jul 01, 2010 19.04 19.13 18.45 18.78 16,790 -0.14(-0.72%)
Jun 30, 2010 18.92 19.33 18.87 18.92 3,972 -0.14(-0.74%)
Jun 29, 2010 19.06 19.33 18.91 19.06 27,366 -0.81(-4.07%)
Jun 25, 2010 19.87 19.91 19.49 19.87 2,680,924 +0.22(+1.13%)
Jun 24, 2010 20.05 20.17 19.59 19.64 1,786,778 -0.59(-2.93%)
Jun 23, 2010 20.10 20.47 19.85 20.24 1,289,792 +0.07(+0.35%)
Jun 22, 2010 21.08 21.09 20.14 20.17 24,845 -0.84(-4.00%)
Jun 21, 2010 21.50 21.62 20.93 21.01 1,878,113 -0.24(-1.11%)
Jun 18, 2010 21.24 21.35 21.03 21.24 2,461,050 +0.25(+1.18%)
Jun 17, 2010 20.80 21.05 20.64 20.99 2,259,069 +0.16(+0.76%)
Jun 16, 2010 20.77 20.94 20.54 20.84 2,155,206 -0.17(-0.79%)
Jun 15, 2010 20.56 21.03 20.44 21.00 1,710,923 +0.52(+2.55%)
Jun 14, 2010 20.31 20.71 20.21 20.48 2,012,912 +0.31(+1.55%)
Jun 11, 2010 19.75 20.18 19.69 20.17 1,454,260 +0.14(+0.70%)
Jun 10, 2010 19.69 20.10 19.50 20.03 15,577 +0.71(+3.66%)
Jun 09, 2010 19.43 19.75 19.19 19.32 1,903,061 +0.03(+0.17%)
Jun 08, 2010 19.18 19.37 18.60 19.29 4,233,969 +0.20(+1.03%)
Jun 07, 2010 19.51 19.65 19.05 19.09 3,300,216 -0.34(-1.77%)
Jun 04, 2010 19.43 20.35 19.30 19.43 4,121,563 -1.19(-5.77%)
Jun 03, 2010 20.70 20.82 20.50 20.63 4,045 -0.15(-0.74%)
Jun 02, 2010 20.45 20.78 20.07 20.78 62,143 +0.39(+1.90%)
Jun 01, 2010 20.81 20.98 20.35 20.39 1,501,985 -0.60(-2.88%)
May 28, 2010 20.99 21.31 20.86 20.99 2,060,410 -0.29(-1.35%)
May 27, 2010 20.85 21.29 20.50 21.28 2,247,179 +0.99(+4.86%)
May 26, 2010 20.54 20.89 20.22 20.29 20,745 -0.08(-0.38%)
May 25, 2010 19.42 20.42 19.30 20.37 2,495,156 +0.45(+2.24%)
May 24, 2010 20.12 20.40 19.92 19.92 2,617,139 -0.24(-1.17%)
May 21, 2010 19.65 20.51 19.44 20.16 6,284,651 +0.24(+1.21%)
May 20, 2010 20.14 20.52 19.89 19.92 20,583 -0.90(-4.34%)
May 19, 2010 21.16 21.59 20.59 20.82 2,065,855 -0.50(-2.33%)
May 18, 2010 22.01 22.17 21.16 21.32 17,177 -0.45(-2.08%)
May 17, 2010 21.80 22.03 20.99 21.77 1,889,499 +0.06(+0.26%)
May 14, 2010 21.71 22.10 21.49 21.71 1,918,077 -0.55(-2.46%)
May 13, 2010 22.47 22.65 22.17 22.26 2,468,534 -0.32(-1.41%)
May 12, 2010 22.36 22.69 22.27 22.58 1,527,363 +0.26(+1.17%)
May 11, 2010 22.36 22.52 22.19 22.32 34,862 +0.17(+0.75%)
May 10, 2010 21.78 22.17 21.71 22.15 2,217,982 +1.30(+6.26%)
May 07, 2010 20.88 21.52 20.38 20.85 3,732,383 -0.08(-0.37%)
May 06, 2010 20.96 21.68 19.47 20.92 2,670 -0.50(-2.32%)
May 05, 2010 21.29 21.90 21.29 21.42 2,233,403 -0.36(-1.67%)
May 04, 2010 21.88 22.11 21.53 21.78 2,448,389 -0.45(-2.00%)
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.