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 31, 2018 20.10 20.10 20.10 0 +0.13(+0.65%)
Aug 30, 2018 20.09 20.18 19.94 19.98 397,916 -0.09(-0.46%)
Aug 29, 2018 19.85 20.11 19.85 20.07 572,062 +0.14(+0.69%)
Aug 28, 2018 19.55 19.94 19.46 19.93 470,740 +0.37(+1.88%)
Aug 27, 2018 19.85 19.90 19.44 19.56 524,315 -0.31(-1.57%)
Aug 24, 2018 19.51 19.88 19.51 19.87 383,480 +0.29(+1.50%)
Aug 23, 2018 19.49 19.74 19.46 19.58 344,875 +0.04(+0.19%)
Aug 22, 2018 19.57 19.61 19.46 19.54 320,608 -0.09(-0.47%)
Aug 21, 2018 19.73 19.73 19.56 19.63 572,209 -0.13(-0.65%)
Aug 20, 2018 20.05 20.15 19.73 19.76 580,774 -0.21(-1.06%)
Aug 17, 2018 19.98 20.08 19.84 19.98 469,736 +0.00(+0.00%)
Aug 16, 2018 20.02 20.11 19.71 19.98 667,467 +0.18(+0.93%)
Aug 15, 2018 18.60 19.84 18.53 19.79 1,358,073 +1.19(+6.38%)
Aug 14, 2018 17.57 18.69 17.57 18.60 1,794,114 +1.05(+5.98%)
Aug 13, 2018 17.65 17.65 17.42 17.55 645,267 -0.12(-0.68%)
Aug 10, 2018 17.63 17.74 17.57 17.67 396,190 -0.02(-0.10%)
Aug 09, 2018 17.69 17.71 17.49 17.69 473,702 +0.03(+0.16%)
Aug 08, 2018 17.58 17.70 17.49 17.66 309,142 +0.08(+0.47%)
Aug 07, 2018 17.72 17.77 17.54 17.58 413,122 -0.10(-0.57%)
Aug 06, 2018 17.66 17.83 17.59 17.68 597,428 +0.03(+0.16%)
Aug 03, 2018 17.55 17.89 17.49 17.66 575,438 +0.07(+0.42%)
Aug 02, 2018 18.01 18.07 17.48 17.58 633,722 -0.51(-2.80%)
Aug 01, 2018 17.80 18.14 17.66 18.09 396,101 +0.17(+0.92%)
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%)
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.