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 (%)
Sep 30, 2005 27.58 27.93 27.55 27.88 690,342 +0.30(+1.08%)
Sep 29, 2005 27.09 27.58 26.81 27.58 665,676 +0.51(+1.88%)
Sep 28, 2005 27.57 27.63 26.94 27.07 648,586 -0.50(-1.80%)
Sep 27, 2005 27.84 27.84 27.14 27.56 579,101 -0.15(-0.54%)
Sep 26, 2005 27.74 27.77 27.53 27.71 579,584 +0.04(+0.13%)
Sep 23, 2005 27.68 27.73 27.20 27.68 452,059 +0.25(+0.93%)
Sep 22, 2005 27.23 27.61 26.93 27.42 1,044,703 +0.13(+0.48%)
Sep 21, 2005 27.70 27.71 27.18 27.29 392,569 -0.50(-1.81%)
Sep 20, 2005 27.99 28.13 27.73 27.79 419,009 -0.07(-0.27%)
Sep 19, 2005 27.89 27.94 27.73 27.87 591,192 -0.07(-0.24%)
Sep 16, 2005 27.91 28.03 27.73 27.94 817,545 +0.03(+0.11%)
Sep 15, 2005 27.99 28.09 27.81 27.91 335,981 -0.08(-0.29%)
Sep 14, 2005 28.10 28.18 27.99 27.99 593,449 -0.09(-0.31%)
Sep 13, 2005 28.22 28.22 27.96 28.07 733,549 -0.14(-0.51%)
Sep 12, 2005 28.14 28.28 27.97 28.22 493,332 +0.08(+0.29%)
Sep 09, 2005 28.12 28.19 28.01 28.14 743,706 +0.07(+0.27%)
Sep 08, 2005 28.05 28.12 27.87 28.06 548,630 -0.05(-0.18%)
Sep 07, 2005 28.27 28.28 27.91 28.11 342,108 -0.22(-0.79%)
Sep 06, 2005 27.42 28.38 27.42 28.33 656,808 +0.89(+3.23%)
Sep 02, 2005 27.47 27.71 27.30 27.45 317,119 -0.03(-0.11%)
Sep 01, 2005 27.33 28.06 27.26 27.48 609,410 +0.16(+0.57%)
Aug 31, 2005 26.99 27.32 26.92 27.32 1,370,044 +0.34(+1.26%)
Aug 30, 2005 27.02 27.11 26.86 26.98 533,959 -0.05(-0.18%)
Aug 29, 2005 27.17 27.29 26.94 27.03 512,839 -0.23(-0.84%)
Aug 26, 2005 27.60 27.62 27.21 27.26 234,252 -0.32(-1.17%)
Aug 25, 2005 27.68 27.73 27.48 27.58 194,269 -0.03(-0.11%)
Aug 24, 2005 27.56 27.96 27.56 27.61 233,284 +0.07(+0.25%)
Aug 23, 2005 27.52 27.74 27.32 27.55 272,300 +0.00(+0.00%)
Aug 22, 2005 27.50 27.72 27.47 27.55 343,236 +0.12(+0.43%)
Aug 19, 2005 27.56 27.70 27.34 27.43 322,278 -0.17(-0.61%)
Aug 18, 2005 27.71 27.76 27.48 27.60 359,681 -0.20(-0.71%)
Aug 17, 2005 27.97 28.01 27.54 27.79 477,210 -0.17(-0.62%)
Aug 16, 2005 28.05 28.20 27.92 27.97 287,615 -0.11(-0.38%)
Aug 15, 2005 28.04 28.35 27.79 28.07 322,923 +0.06(+0.22%)
Aug 12, 2005 27.65 28.12 27.52 28.01 255,694 +0.30(+1.10%)
Aug 11, 2005 27.58 27.91 27.44 27.71 670,512 +0.05(+0.18%)
Aug 10, 2005 27.92 28.28 27.60 27.66 532,186 -0.16(-0.56%)
Aug 09, 2005 27.74 28.25 27.68 27.81 501,393 +0.14(+0.49%)
Aug 08, 2005 28.47 28.47 27.54 27.68 673,414 -0.89(-3.11%)
Aug 05, 2005 29.23 29.23 27.61 28.56 803,841 -0.73(-2.50%)
Aug 04, 2005 29.58 29.74 29.29 29.30 687,118 -0.44(-1.48%)
Aug 03, 2005 29.73 29.77 29.40 29.74 336,143 -0.04(-0.15%)
Aug 02, 2005 29.51 29.78 29.44 29.78 406,596 +0.18(+0.61%)
Aug 01, 2005 29.62 29.74 29.40 29.60 307,929 -0.12(-0.40%)
Jul 29, 2005 29.74 29.83 29.62 29.72 345,332 -0.07(-0.23%)
Jul 28, 2005 29.75 29.93 29.59 29.79 415,624 +0.10(+0.33%)
Jul 27, 2005 29.76 29.76 29.49 29.69 401,920 -0.01(-0.02%)
Jul 26, 2005 29.52 29.85 29.45 29.69 301,964 +0.26(+0.89%)
Jul 25, 2005 29.31 29.54 29.21 29.43 308,574 +0.11(+0.36%)
Jul 22, 2005 29.08 29.33 28.99 29.33 186,369 +0.30(+1.05%)
Jul 21, 2005 29.36 29.48 28.87 29.02 420,944 -0.35(-1.18%)
Jul 20, 2005 28.84 29.42 28.78 29.37 284,069 +0.47(+1.61%)
Jul 19, 2005 28.94 29.30 28.88 28.90 480,918 +0.09(+0.30%)
Jul 18, 2005 28.59 28.94 28.48 28.82 353,232 +0.10(+0.35%)
Jul 15, 2005 29.15 29.15 28.35 28.72 765,954 +0.37(+1.31%)
Jul 14, 2005 29.20 29.40 28.28 28.35 1,276,859 -1.00(-3.40%)
Jul 13, 2005 29.63 29.63 29.28 29.35 457,863 -0.19(-0.65%)
Jul 12, 2005 29.40 29.66 29.26 29.54 458,186 +0.09(+0.32%)
Jul 11, 2005 29.09 29.57 29.03 29.44 300,191 +0.38(+1.32%)
Jul 08, 2005 28.61 29.23 28.45 29.06 329,855 +0.37(+1.30%)
Jul 07, 2005 28.32 28.73 28.27 28.69 416,108 +0.21(+0.74%)
Jul 06, 2005 28.19 28.69 28.12 28.48 679,540 +0.26(+0.92%)
Jul 05, 2005 27.91 28.52 27.88 28.22 750,316 +0.24(+0.84%)
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.