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, 2014 17.40 17.55 17.20 17.20 724,562 -0.30(-1.72%)
Jul 30, 2014 17.54 17.64 17.44 17.50 427,448 -0.02(-0.09%)
Jul 29, 2014 17.59 17.63 17.46 17.52 954,675 -0.09(-0.51%)
Jul 28, 2014 17.56 17.64 17.45 17.61 370,573 +0.08(+0.47%)
Jul 25, 2014 17.66 17.79 17.46 17.53 580,653 -0.23(-1.29%)
Jul 24, 2014 17.58 17.97 17.58 17.75 922,306 +0.25(+1.44%)
Jul 23, 2014 17.40 17.57 17.35 17.50 565,324 +0.06(+0.33%)
Jul 22, 2014 17.35 17.52 17.29 17.44 738,824 +0.20(+1.18%)
Jul 21, 2014 17.24 17.35 17.13 17.24 665,847 -0.02(-0.09%)
Jul 18, 2014 16.93 17.35 16.93 17.26 1,280,040 +0.30(+1.78%)
Jul 17, 2014 17.04 17.17 16.85 16.95 2,122,104 -0.11(-0.67%)
Jul 16, 2014 17.17 17.21 16.97 17.07 799,035 -0.01(-0.05%)
Jul 15, 2014 17.16 17.20 16.95 17.08 601,708 -0.04(-0.24%)
Jul 14, 2014 17.13 17.13 17.04 17.12 655,009 +0.00(+0.00%)
Jul 11, 2014 17.07 17.15 17.00 17.12 614,012 +0.02(+0.10%)
Jul 10, 2014 17.12 17.24 17.09 17.10 1,019,959 -0.21(-1.22%)
Jul 09, 2014 17.48 17.53 17.24 17.31 858,012 -0.17(-0.98%)
Jul 08, 2014 17.21 17.49 17.21 17.48 850,152 +0.28(+1.61%)
Jul 07, 2014 17.20 17.28 17.13 17.21 710,203 -0.02(-0.09%)
Jul 03, 2014 17.39 17.22 17.22 17.22 453,303 -0.17(-0.98%)
Jul 02, 2014 17.37 17.41 17.18 17.39 914,969 +0.00(+0.00%)
Jul 01, 2014 17.41 17.63 17.34 17.39 1,372,541 +0.01(+0.05%)
Jun 30, 2014 17.62 17.89 17.19 17.39 1,547,311 -0.27(-1.51%)
Jun 27, 2014 17.45 17.74 17.35 17.65 9,940,500 +0.17(+0.97%)
Jun 26, 2014 17.82 17.82 17.46 17.48 840,656 -0.38(-2.13%)
Jun 25, 2014 17.82 17.93 17.71 17.86 775,057 +0.01(+0.05%)
Jun 24, 2014 17.83 18.06 17.83 17.86 646,672 +0.00(+0.00%)
Jun 23, 2014 17.93 18.03 17.85 17.86 614,509 -0.07(-0.41%)
Jun 20, 2014 17.76 18.03 17.66 17.93 1,135,337 +0.18(+1.00%)
Jun 19, 2014 17.78 17.84 17.71 17.75 596,328 -0.02(-0.09%)
Jun 18, 2014 17.68 17.86 17.58 17.77 790,303 +0.07(+0.41%)
Jun 17, 2014 17.43 17.78 17.36 17.69 859,653 +0.29(+1.67%)
Jun 16, 2014 17.76 17.80 17.36 17.40 941,301 -0.36(-2.01%)
Jun 13, 2014 17.64 17.81 17.50 17.76 935,603 +0.12(+0.69%)
Jun 12, 2014 17.72 17.73 17.56 17.64 947,748 -0.11(-0.59%)
Jun 11, 2014 17.63 17.79 17.63 17.74 1,553,938 +0.04(+0.23%)
Jun 10, 2014 17.80 17.85 17.68 17.70 1,042,532 -0.31(-1.71%)
Jun 06, 2014 18.16 18.16 17.90 18.01 1,290,223 -0.07(-0.40%)
Jun 05, 2014 17.85 18.15 17.67 18.08 2,281,878 +0.19(+1.09%)
Jun 04, 2014 17.83 17.90 17.75 17.89 1,204,436 +0.02(+0.14%)
Jun 03, 2014 17.84 17.90 17.77 17.86 832,381 +0.00(+0.00%)
Jun 02, 2014 17.62 17.88 17.56 17.86 1,710,443 +0.26(+1.47%)
May 30, 2014 17.62 17.86 17.10 17.61 4,290,404 -0.12(-0.68%)
May 29, 2014 17.81 17.90 17.65 17.73 1,880,720 -0.08(-0.45%)
May 28, 2014 17.88 17.92 17.64 17.81 1,070,348 -0.10(-0.54%)
May 27, 2014 17.64 17.96 17.61 17.90 1,361,239 +0.31(+1.75%)
May 23, 2014 17.40 17.60 17.60 17.60 1,416,173 +0.48(+2.79%)
May 22, 2014 16.89 17.13 16.80 17.12 983,400 +0.23(+1.39%)
May 21, 2014 16.57 16.94 16.46 16.88 1,537,410 +0.33(+2.01%)
May 20, 2014 16.40 16.55 16.32 16.55 1,784,014 +0.17(+1.04%)
May 19, 2014 16.53 16.74 16.37 16.38 1,835,801 -0.20(-1.22%)
May 16, 2014 16.50 16.63 16.44 16.59 611,484 +0.07(+0.44%)
May 15, 2014 16.82 16.82 16.42 16.51 483,335 -0.34(-2.02%)
May 14, 2014 16.73 16.87 16.57 16.85 1,207,352 +0.13(+0.77%)
May 13, 2014 16.69 16.85 16.55 16.72 533,436 +0.06(+0.34%)
May 12, 2014 16.63 16.76 16.51 16.67 428,460 +0.05(+0.29%)
May 09, 2014 16.53 16.75 16.47 16.62 1,051,429 +0.08(+0.49%)
May 08, 2014 16.48 16.67 16.40 16.54 646,971 +0.03(+0.20%)
May 07, 2014 16.33 16.50 16.31 16.50 699,741 +0.18(+1.09%)
May 06, 2014 16.34 16.34 16.17 16.33 815,419 -0.04(-0.25%)
May 05, 2014 16.59 16.63 16.35 16.37 606,320 -0.26(-1.56%)
May 02, 2014 16.58 16.88 16.51 16.63 984,072 +0.00(+0.00%)
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.