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 (%)
Aug 29, 2003 22.65 22.83 22.52 22.83 178,631 +0.25(+1.10%)
Aug 28, 2003 22.42 22.62 22.35 22.58 210,230 +0.05(+0.22%)
Aug 27, 2003 22.45 22.57 22.39 22.53 297,127 +0.10(+0.44%)
Aug 26, 2003 22.22 22.47 22.17 22.43 219,097 +0.11(+0.50%)
Aug 25, 2003 22.58 22.65 22.19 22.32 147,999 -0.20(-0.88%)
Aug 22, 2003 22.41 22.64 22.29 22.52 455,284 +0.13(+0.58%)
Aug 21, 2003 22.51 22.52 22.33 22.39 415,301 -0.10(-0.44%)
Aug 20, 2003 22.48 22.57 22.33 22.48 280,844 -0.04(-0.19%)
Aug 19, 2003 22.57 22.66 22.48 22.53 247,633 +0.00(+0.00%)
Aug 18, 2003 22.37 22.58 22.34 22.53 509,454 +0.16(+0.72%)
Aug 15, 2003 22.34 22.42 22.29 22.37 154,448 +0.13(+0.59%)
Aug 14, 2003 22.32 22.33 22.21 22.24 352,265 -0.09(-0.39%)
Aug 13, 2003 22.68 22.70 22.32 22.32 370,160 -0.24(-1.04%)
Aug 12, 2003 22.76 22.78 22.55 22.56 315,990 -0.02(-0.08%)
Aug 11, 2003 22.80 23.01 22.57 22.58 431,907 -0.06(-0.27%)
Aug 08, 2003 22.66 22.88 22.52 22.64 450,931 -0.02(-0.08%)
Aug 07, 2003 22.30 22.69 22.24 22.66 256,016 +0.56(+2.55%)
Aug 06, 2003 22.06 22.17 21.93 22.09 320,827 +0.03(+0.14%)
Aug 05, 2003 22.27 22.42 22.03 22.06 282,940 -0.16(-0.73%)
Aug 04, 2003 22.44 22.47 22.21 22.22 342,753 -0.17(-0.75%)
Aug 01, 2003 22.80 22.80 22.37 22.39 524,286 -0.45(-1.96%)
Jul 31, 2003 23.07 23.09 22.80 22.84 209,263 -0.24(-1.02%)
Jul 30, 2003 22.62 23.11 22.62 23.07 243,764 +0.45(+2.00%)
Jul 29, 2003 22.33 22.70 22.32 22.62 278,748 +0.28(+1.25%)
Jul 28, 2003 22.36 22.48 22.24 22.34 487,528 -0.06(-0.25%)
Jul 25, 2003 22.42 22.50 22.33 22.40 341,302 -0.07(-0.33%)
Jul 24, 2003 22.36 22.60 22.36 22.47 191,206 +0.19(+0.83%)
Jul 23, 2003 22.42 22.45 22.20 22.29 201,685 -0.07(-0.31%)
Jul 22, 2003 22.36 22.39 22.26 22.35 291,001 +0.12(+0.56%)
Jul 21, 2003 22.44 22.48 22.13 22.23 245,215 -0.13(-0.58%)
Jul 18, 2003 22.30 22.52 22.27 22.36 203,136 +0.06(+0.28%)
Jul 17, 2003 22.42 22.49 22.17 22.30 671,157 -0.19(-0.83%)
Jul 16, 2003 22.53 22.67 22.39 22.48 196,849 +0.02(+0.08%)
Jul 15, 2003 22.45 22.53 22.30 22.47 322,923 -0.01(-0.03%)
Jul 14, 2003 22.42 22.70 22.42 22.47 179,598 +0.11(+0.50%)
Jul 11, 2003 22.27 22.40 22.25 22.36 686,312 +0.13(+0.59%)
Jul 10, 2003 22.58 22.58 22.11 22.23 894,446 -0.37(-1.65%)
Jul 09, 2003 23.01 23.01 22.52 22.60 529,606 -0.42(-1.81%)
Jul 08, 2003 22.75 23.10 22.70 23.02 493,171 +0.25(+1.12%)
Jul 07, 2003 22.47 22.76 22.40 22.76 346,138 +0.29(+1.30%)
Jul 03, 2003 22.36 22.52 22.33 22.47 208,779 +0.14(+0.61%)
Jul 02, 2003 22.21 22.48 22.17 22.34 450,609 +0.22(+0.98%)
Jul 01, 2003 22.17 22.21 22.03 22.12 1,075,012 -0.45(-1.98%)
Jun 30, 2003 22.45 22.60 22.41 22.57 1,182,868 +0.13(+0.58%)
Jun 27, 2003 22.30 22.62 22.28 22.44 361,132 +0.14(+0.64%)
Jun 26, 2003 22.20 22.39 22.14 22.29 507,358 +0.16(+0.70%)
Jun 25, 2003 21.95 22.30 21.95 22.14 404,661 +0.13(+0.59%)
Jun 24, 2003 21.62 22.06 21.61 22.01 726,939 +0.38(+1.78%)
Jun 23, 2003 21.70 21.76 21.52 21.62 330,339 -0.07(-0.31%)
Jun 20, 2003 21.57 21.71 21.52 21.69 222,321 +0.12(+0.58%)
Jun 19, 2003 21.60 21.73 21.55 21.57 176,213 -0.04(-0.17%)
Jun 18, 2003 21.75 21.75 21.46 21.60 197,171 -0.16(-0.74%)
Jun 17, 2003 21.93 22.05 21.67 21.77 146,387 -0.16(-0.74%)
Jun 16, 2003 21.70 22.03 21.68 21.93 370,321 +0.33(+1.55%)
Jun 13, 2003 21.78 21.88 21.54 21.59 192,657 -0.27(-1.25%)
Jun 12, 2003 22.30 22.30 21.80 21.86 279,393 -0.42(-1.89%)
Jun 11, 2003 21.95 22.29 21.73 22.29 226,997 +0.36(+1.64%)
Jun 10, 2003 21.71 21.95 21.66 21.93 571,362 +0.22(+1.00%)
Jun 09, 2003 21.75 21.80 21.71 21.71 281,489 -0.20(-0.91%)
Jun 06, 2003 21.86 21.99 21.83 21.91 293,258 +0.11(+0.48%)
Jun 05, 2003 21.71 21.86 21.65 21.80 249,406 +0.09(+0.43%)
Jun 04, 2003 21.55 21.76 21.55 21.71 188,949 +0.19(+0.89%)
Jun 03, 2003 21.16 21.52 21.16 21.52 231,995 +0.20(+0.93%)
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.