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, 2011 22.72 22.84 22.46 22.71 782,500 -0.20(-0.89%)
Jul 28, 2011 23.00 23.27 22.60 22.92 1,154,448 +0.12(+0.54%)
Jul 27, 2011 23.45 23.45 22.71 22.80 1,003,130 -0.75(-3.19%)
Jul 26, 2011 23.55 23.67 23.31 23.55 890,677 +0.04(+0.17%)
Jul 25, 2011 23.46 23.67 23.32 23.50 784,672 -0.16(-0.66%)
Jul 22, 2011 23.55 23.73 23.48 23.66 1,469,817 +0.14(+0.61%)
Jul 21, 2011 23.53 23.74 23.38 23.52 2,029,023 +0.12(+0.50%)
Jul 20, 2011 23.24 23.53 23.20 23.40 1,319,460 +0.16(+0.70%)
Jul 19, 2011 22.82 23.27 22.73 23.24 1,353,162 +0.61(+2.72%)
Jul 18, 2011 22.88 22.93 22.52 22.62 1,282,336 -0.33(-1.43%)
Jul 15, 2011 22.82 22.97 22.60 22.95 1,069,026 +0.27(+1.17%)
Jul 14, 2011 22.77 22.90 22.55 22.69 1,862,360 +0.01(+0.03%)
Jul 13, 2011 22.94 22.96 22.43 22.68 1,971,440 -0.16(-0.69%)
Jul 12, 2011 22.60 23.18 22.60 22.84 696,559 +0.14(+0.60%)
Jul 11, 2011 22.87 22.95 22.67 22.70 456,900 -0.40(-1.71%)
Jul 08, 2011 22.92 23.14 22.81 23.10 516,151 -0.11(-0.47%)
Jul 07, 2011 23.15 23.29 23.10 23.20 846,326 +0.24(+1.04%)
Jul 06, 2011 22.60 23.05 22.60 22.97 1,362,831 +0.32(+1.42%)
Jul 05, 2011 22.62 22.69 22.35 22.64 1,043,594 +0.01(+0.03%)
Jul 01, 2011 22.28 22.67 22.28 22.64 1,087,979 +0.46(+2.06%)
Jun 30, 2011 22.27 22.34 22.13 22.18 1,421,200 -0.03(-0.12%)
Jun 29, 2011 21.99 22.25 21.88 22.21 683,855 +0.31(+1.41%)
Jun 28, 2011 21.81 21.92 21.68 21.90 607,227 +0.12(+0.56%)
Jun 27, 2011 21.62 21.85 21.62 21.78 625,628 +0.11(+0.53%)
Jun 24, 2011 21.67 21.88 21.41 21.66 992,491 -0.01(-0.03%)
Jun 23, 2011 21.84 21.84 21.49 21.67 1,320,682 -0.44(-2.01%)
Jun 22, 2011 22.03 22.36 21.98 22.11 1,347,314 +0.05(+0.24%)
Jun 21, 2011 21.88 22.10 21.71 22.06 973,507 +0.28(+1.30%)
Jun 20, 2011 21.69 21.81 21.65 21.78 814,745 +0.49(+2.31%)
Jun 17, 2011 21.46 21.50 21.16 21.29 902,074 +0.05(+0.25%)
Jun 16, 2011 21.12 21.45 21.00 21.23 791,742 +0.10(+0.48%)
Jun 15, 2011 21.47 21.51 20.96 21.13 1,150,708 -0.46(-2.12%)
Jun 14, 2011 21.61 21.72 21.49 21.59 1,870,503 +0.23(+1.07%)
Jun 13, 2011 21.39 21.59 21.26 21.36 1,482,216 -0.01(-0.06%)
Jun 10, 2011 21.88 21.99 21.31 21.37 1,272,178 -0.61(-2.79%)
Jun 09, 2011 22.28 22.30 21.85 21.99 996,428 -0.22(-1.00%)
Jun 08, 2011 22.49 22.58 22.21 22.21 936,317 -0.33(-1.46%)
Jun 07, 2011 22.56 22.69 22.46 22.54 1,251,905 +0.12(+0.54%)
Jun 06, 2011 22.82 22.89 22.34 22.42 1,143,063 -0.44(-1.91%)
Jun 03, 2011 22.78 23.17 22.71 22.85 725,893 +0.11(+0.50%)
May 24, 2011 22.77 22.88 22.61 22.74 890,920 +0.03(+0.15%)
May 23, 2011 22.71 22.94 22.67 22.71 1,106,004 -0.28(-1.23%)
May 20, 2011 23.26 23.26 22.99 22.99 741,984 -0.30(-1.27%)
May 19, 2011 23.27 23.39 23.15 23.28 951,103 +0.09(+0.38%)
May 18, 2011 23.04 23.24 22.89 23.20 857,041 +0.22(+0.97%)
May 17, 2011 23.12 23.18 22.83 22.98 1,239,051 -0.18(-0.76%)
May 16, 2011 23.04 23.28 22.97 23.15 1,105,366 +0.07(+0.32%)
May 13, 2011 23.42 23.49 23.07 23.08 904,770 -0.32(-1.35%)
May 12, 2011 23.41 23.57 23.32 23.39 1,082,922 -0.12(-0.52%)
May 11, 2011 23.70 23.74 23.39 23.51 635,607 -0.25(-1.05%)
May 10, 2011 23.47 23.80 23.37 23.76 1,317,162 +0.36(+1.52%)
May 09, 2011 23.25 23.43 23.12 23.41 969,905 -0.09(-0.40%)
May 06, 2011 23.96 23.96 23.37 23.50 678,800 -0.20(-0.85%)
May 05, 2011 23.55 23.86 23.43 23.70 912,241 -0.03(-0.11%)
May 04, 2011 23.74 23.87 23.48 23.73 1,192,862 +0.04(+0.17%)
May 03, 2011 23.68 23.93 23.38 23.69 1,220,639 -0.07(-0.28%)
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.