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 (%)
Oct 31, 2002 17.57 18.11 17.57 17.92 1,012,943 +0.35(+1.98%)
Oct 30, 2002 17.67 17.73 17.39 17.57 591,031 -0.06(-0.32%)
Oct 29, 2002 17.92 17.92 17.52 17.63 366,291 -0.29(-1.63%)
Oct 28, 2002 18.20 18.30 17.89 17.92 622,307 -0.13(-0.72%)
Oct 25, 2002 17.74 18.09 17.70 18.05 271,977 +0.37(+2.11%)
Oct 24, 2002 17.40 17.68 17.40 17.68 286,971 +0.37(+2.11%)
Oct 23, 2002 17.69 17.69 17.21 17.31 380,962 -0.41(-2.31%)
Oct 22, 2002 17.78 17.79 17.54 17.72 351,942 -0.06(-0.31%)
Oct 21, 2002 17.80 17.86 17.58 17.78 4,062,735 +0.04(+0.21%)
Oct 18, 2002 17.86 17.91 17.69 17.74 481,724 -0.09(-0.52%)
Oct 17, 2002 17.93 17.99 17.81 17.83 201,363 +0.12(+0.70%)
Oct 16, 2002 17.83 17.89 17.61 17.71 247,633 -0.19(-1.07%)
Oct 15, 2002 17.55 18.04 17.55 17.90 575,231 +0.37(+2.12%)
Oct 14, 2002 17.62 17.98 17.48 17.53 135,263 -0.15(-0.84%)
Oct 11, 2002 17.58 17.90 17.58 17.68 804,808 +0.14(+0.78%)
Oct 10, 2002 17.18 17.54 16.77 17.54 827,056 +0.12(+0.68%)
Oct 09, 2002 17.86 17.89 17.39 17.42 567,170 -0.50(-2.80%)
Oct 08, 2002 17.89 18.05 17.49 17.93 391,441 -0.16(-0.86%)
Oct 07, 2002 18.64 18.64 18.03 18.08 2,031,367 -0.65(-3.44%)
Oct 04, 2002 19.02 19.02 18.70 18.73 408,691 -0.30(-1.56%)
Oct 03, 2002 18.64 19.02 18.58 19.02 321,794 +0.32(+1.72%)
Oct 02, 2002 19.23 19.29 18.61 18.70 1,037,287 -0.53(-2.74%)
Oct 01, 2002 19.66 19.66 19.07 19.23 1,288,145 -0.70(-3.52%)
Sep 30, 2002 19.97 20.08 19.79 19.93 683,732 -0.04(-0.22%)
Sep 27, 2002 20.22 20.22 19.97 19.97 596,029 -0.17(-0.86%)
Sep 26, 2002 19.78 20.16 19.78 20.15 1,267,025 +0.45(+2.30%)
Sep 25, 2002 19.94 20.03 19.63 19.69 386,604 -0.18(-0.91%)
Sep 24, 2002 20.40 20.40 19.85 19.87 452,704 -0.53(-2.58%)
Sep 23, 2002 20.38 20.53 20.34 20.40 365,968 -0.04(-0.18%)
Sep 20, 2002 20.36 20.50 20.34 20.44 431,101 +0.03(+0.15%)
Sep 19, 2002 20.48 20.49 20.34 20.41 257,145 -0.07(-0.33%)
Sep 18, 2002 20.54 20.60 20.40 20.48 618,438 -0.06(-0.27%)
Sep 17, 2002 20.47 20.59 20.46 20.53 776,595 +0.03(+0.15%)
Sep 16, 2002 20.59 20.66 20.49 20.50 142,518 -0.14(-0.69%)
Sep 13, 2002 20.46 20.80 20.46 20.64 610,538 +0.18(+0.88%)
Sep 12, 2002 20.56 20.59 20.44 20.46 353,232 -0.19(-0.93%)
Sep 11, 2002 20.75 20.84 20.62 20.66 117,851 -0.09(-0.45%)
Sep 10, 2002 20.87 20.87 20.72 20.75 575,715 -0.06(-0.30%)
Sep 09, 2002 21.01 21.01 20.69 20.81 377,576 -0.08(-0.39%)
Sep 06, 2002 20.98 21.09 20.87 20.89 264,239 -0.04(-0.21%)
Sep 05, 2002 20.93 20.98 20.87 20.93 327,920 +0.06(+0.27%)
Sep 04, 2002 20.72 20.88 20.69 20.88 265,367 +0.22(+1.08%)
Sep 03, 2002 20.75 20.77 20.66 20.66 468,181 -0.16(-0.75%)
Aug 30, 2002 20.46 20.87 20.39 20.81 303,254 +0.38(+1.85%)
Aug 29, 2002 20.41 20.46 20.30 20.43 257,306 -0.02(-0.09%)
Aug 28, 2002 20.23 20.47 20.21 20.45 295,676 +0.19(+0.95%)
Aug 27, 2002 20.34 20.40 20.16 20.26 158,317 -0.09(-0.43%)
Aug 26, 2002 20.08 20.34 20.02 20.34 111,725 +0.27(+1.36%)
Aug 23, 2002 20.24 20.31 20.07 20.07 379,833 -0.17(-0.83%)
Aug 22, 2002 20.08 20.34 20.08 20.24 486,883 +0.12(+0.62%)
Aug 21, 2002 19.79 20.16 19.71 20.12 451,737 +0.32(+1.63%)
Aug 20, 2002 19.51 19.79 19.45 19.79 369,676 +0.16(+0.82%)
Aug 16, 2002 19.23 19.63 19.20 19.63 281,650 +0.43(+2.26%)
Aug 15, 2002 19.35 19.40 19.14 19.20 227,803 -0.03(-0.16%)
Aug 14, 2002 19.17 19.35 19.00 19.23 226,029 -0.03(-0.16%)
Aug 13, 2002 19.35 19.51 19.18 19.26 273,267 +0.03(+0.16%)
Aug 12, 2002 18.83 19.23 18.76 19.23 235,219 +0.07(+0.36%)
Aug 07, 2002 18.52 19.17 18.48 19.16 336,143 +0.65(+3.48%)
Aug 06, 2002 18.08 18.67 18.08 18.52 618,599 +0.17(+0.91%)
Aug 05, 2002 18.98 18.99 18.35 18.35 293,097 -0.63(-3.33%)
Aug 02, 2002 19.39 19.42 18.95 18.98 1,080,171 -0.37(-1.92%)
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.