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, 2018 17.90 18.35 17.83 17.92 670,633 +0.11(+0.62%)
Jul 30, 2018 17.81 17.96 17.61 17.81 602,224 +0.02(+0.10%)
Jul 27, 2018 18.03 18.08 17.66 17.79 641,162 -0.20(-1.13%)
Jul 26, 2018 17.97 18.23 17.97 18.00 345,205 +0.06(+0.31%)
Jul 25, 2018 17.95 18.07 17.87 17.94 505,903 -0.02(-0.10%)
Jul 24, 2018 18.00 18.07 17.88 17.96 477,473 +0.02(+0.10%)
Jul 23, 2018 17.83 17.96 17.81 17.94 396,050 +0.06(+0.31%)
Jul 20, 2018 18.22 18.24 17.81 17.89 359,364 -0.35(-1.92%)
Jul 19, 2018 17.88 18.40 17.81 18.24 450,826 +0.36(+2.01%)
Jul 18, 2018 17.92 18.01 17.71 17.88 334,547 -0.06(-0.31%)
Jul 17, 2018 18.35 18.41 17.92 17.93 551,919 -0.36(-1.96%)
Jul 16, 2018 18.59 18.64 18.23 18.29 563,956 -0.30(-1.63%)
Jul 13, 2018 18.73 18.89 18.57 18.59 344,389 -0.06(-0.35%)
Jul 12, 2018 18.82 18.82 18.55 18.66 281,521 -0.13(-0.69%)
Jul 11, 2018 18.83 19.09 18.78 18.79 362,181 -0.05(-0.24%)
Jul 10, 2018 18.87 19.05 18.75 18.83 335,155 -0.04(-0.20%)
Jul 09, 2018 19.10 19.21 18.78 18.87 493,138 -0.22(-1.16%)
Jul 06, 2018 19.12 19.29 19.02 19.09 284,992 +0.05(+0.24%)
Jul 05, 2018 18.90 19.05 18.79 19.05 399,917 +0.21(+1.12%)
Jul 03, 2018 18.83 18.83 18.83 0 +0.47(+2.56%)
Jul 02, 2018 18.47 18.67 18.11 18.36 550,753 -0.12(-0.65%)
Jun 29, 2018 18.58 18.81 18.47 18.48 1,016,893 -0.20(-1.07%)
Jun 28, 2018 18.55 18.82 18.49 18.68 427,333 +0.12(+0.64%)
Jun 27, 2018 18.71 18.84 18.55 18.57 414,871 -0.11(-0.59%)
Jun 26, 2018 18.92 18.92 18.62 18.68 764,894 -0.16(-0.87%)
Jun 25, 2018 18.87 18.96 18.61 18.84 594,475 -0.01(-0.05%)
Jun 22, 2018 18.76 19.01 18.68 18.85 787,825 +0.18(+0.98%)
Jun 21, 2018 18.86 18.91 18.58 18.67 526,368 -0.20(-1.06%)
Jun 20, 2018 18.58 18.91 18.52 18.87 550,139 +0.27(+1.47%)
Jun 19, 2018 18.46 18.69 18.46 18.59 633,097 +0.02(+0.10%)
Jun 18, 2018 18.09 18.67 18.07 18.58 989,420 +0.53(+2.93%)
Jun 15, 2018 17.95 17.95 18.05 1,373,254 +0.10(+0.56%)
Jun 14, 2018 18.14 18.18 17.89 17.95 953,035 -0.17(-0.96%)
Jun 13, 2018 18.37 18.42 18.07 18.12 1,656,762 -0.26(-1.39%)
Jun 12, 2018 18.38 18.42 18.01 18.37 809,868 -0.04(-0.20%)
Jun 11, 2018 18.39 18.46 18.30 18.41 453,492 +0.01(+0.05%)
Jun 08, 2018 18.14 18.43 18.12 18.40 689,946 +0.24(+1.30%)
Jun 07, 2018 17.95 18.21 17.89 18.16 743,515 +0.26(+1.42%)
Jun 06, 2018 17.93 17.91 526,129 +0.19(+1.08%)
Jun 05, 2018 18.03 18.16 17.65 17.72 595,480 -0.26(-1.42%)
Jun 04, 2018 17.97 18.03 17.80 17.97 463,332 +0.07(+0.41%)
Jun 01, 2018 18.04 18.18 17.89 17.90 699,072 -0.12(-0.66%)
May 31, 2018 17.84 18.03 17.70 18.02 1,285,798 +0.17(+0.97%)
May 30, 2018 17.26 17.86 17.19 17.85 808,802 +0.60(+3.49%)
May 29, 2018 16.92 17.28 16.78 17.24 588,313 +0.24(+1.39%)
May 25, 2018 17.01 17.01 17.01 0 +0.26(+1.52%)
May 24, 2018 16.74 16.84 16.61 16.75 587,005 -0.06(-0.38%)
May 23, 2018 16.35 16.82 16.33 16.82 635,472 +0.48(+2.96%)
May 22, 2018 16.31 16.46 16.24 16.33 598,622 +0.05(+0.28%)
May 21, 2018 16.08 16.35 15.89 16.29 1,069,605 +0.33(+2.06%)
May 18, 2018 16.06 16.11 15.95 15.96 538,192 -0.04(-0.23%)
May 17, 2018 16.11 16.31 15.94 16.00 561,073 -0.14(-0.85%)
May 16, 2018 16.37 16.42 16.10 16.13 580,163 -0.19(-1.17%)
May 15, 2018 16.41 16.60 16.28 16.32 677,697 -0.16(-0.99%)
May 14, 2018 16.62 16.67 16.41 16.49 375,090 -0.15(-0.88%)
May 11, 2018 16.82 16.87 16.62 16.63 408,555 -0.15(-0.92%)
May 10, 2018 16.65 16.87 16.63 16.79 462,963 +0.15(+0.93%)
May 09, 2018 16.65 16.74 16.54 16.63 513,592 -0.02(-0.11%)
May 08, 2018 16.78 16.79 16.57 16.65 863,431 -0.12(-0.71%)
May 07, 2018 16.70 16.80 16.63 16.77 790,744 +0.15(+0.93%)
May 04, 2018 16.47 16.70 16.44 16.62 538,464 +0.12(+0.72%)
May 03, 2018 15.82 16.50 15.82 16.50 1,137,395 +0.69(+4.38%)
May 02, 2018 15.79 15.90 15.50 15.80 638,823 -0.07(-0.46%)
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.