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 29, 2004 27.23 27.51 27.23 27.40 395,310 +0.09(+0.32%)
Oct 28, 2004 27.24 27.43 27.11 27.31 512,194 +0.13(+0.48%)
Oct 27, 2004 26.83 27.18 26.70 27.18 662,935 +0.30(+1.13%)
Oct 26, 2004 26.61 27.00 26.42 26.88 353,877 +0.34(+1.29%)
Oct 25, 2004 26.39 26.57 26.35 26.54 458,669 -0.06(-0.23%)
Oct 22, 2004 26.82 27.07 26.57 26.60 412,883 -0.22(-0.83%)
Oct 21, 2004 26.75 26.98 26.49 26.82 547,340 +0.12(+0.44%)
Oct 20, 2004 26.98 27.04 26.32 26.70 579,423 -0.26(-0.97%)
Oct 19, 2004 27.35 27.61 26.96 26.96 505,423 -0.34(-1.25%)
Oct 18, 2004 27.28 27.50 27.11 27.30 414,657 +0.14(+0.50%)
Oct 15, 2004 26.98 27.24 26.82 27.17 1,335,705 +0.31(+1.15%)
Oct 14, 2004 26.92 26.93 26.70 26.86 568,621 +0.00(+0.00%)
Oct 13, 2004 27.17 27.17 26.83 26.86 640,042 -0.31(-1.14%)
Oct 12, 2004 26.86 27.24 26.86 27.17 591,031 +0.04(+0.16%)
Oct 11, 2004 27.52 27.52 27.06 27.12 439,484 -0.33(-1.22%)
Oct 08, 2004 27.24 27.50 27.16 27.46 281,812 +0.26(+0.96%)
Oct 07, 2004 27.27 27.37 27.15 27.20 362,583 -0.23(-0.84%)
Oct 06, 2004 27.29 27.44 27.22 27.43 442,386 +0.19(+0.68%)
Oct 05, 2004 27.35 27.39 27.14 27.24 291,968 -0.20(-0.72%)
Oct 04, 2004 27.53 27.63 27.32 27.44 356,295 -0.04(-0.14%)
Oct 01, 2004 27.14 27.55 26.89 27.48 546,534 +0.00(+0.00%)
Sep 30, 2004 27.27 27.48 27.17 27.48 733,065 +0.21(+0.77%)
Sep 29, 2004 27.14 27.31 27.04 27.27 335,981 +0.14(+0.53%)
Sep 28, 2004 26.95 27.12 26.78 27.12 586,517 +0.32(+1.20%)
Sep 27, 2004 26.75 26.85 26.62 26.80 289,066 +0.07(+0.26%)
Sep 24, 2004 26.80 26.89 26.73 26.73 203,459 +0.02(+0.07%)
Sep 23, 2004 26.92 27.03 26.72 26.72 284,713 -0.27(-0.99%)
Sep 22, 2004 26.89 27.21 26.80 26.98 317,763 +0.03(+0.12%)
Sep 21, 2004 27.14 27.14 26.83 26.95 717,588 -0.07(-0.25%)
Sep 20, 2004 27.39 27.45 27.02 27.02 498,330 -0.43(-1.58%)
Sep 17, 2004 27.42 27.59 27.30 27.45 330,339 -0.09(-0.32%)
Sep 16, 2004 27.20 27.61 27.20 27.54 647,619 +0.25(+0.93%)
Sep 15, 2004 27.26 27.38 27.05 27.29 664,547 +0.09(+0.34%)
Sep 14, 2004 27.60 27.61 27.12 27.19 680,508 -0.53(-1.90%)
Sep 13, 2004 28.09 28.09 27.72 27.72 293,258 -0.43(-1.54%)
Sep 10, 2004 27.88 28.15 27.67 28.15 285,681 +0.14(+0.51%)
Sep 09, 2004 28.50 28.50 28.01 28.01 439,646 -0.48(-1.70%)
Sep 08, 2004 28.38 28.58 28.38 28.50 409,981 -0.02(-0.07%)
Sep 07, 2004 28.32 28.52 28.23 28.51 226,352 +0.27(+0.94%)
Sep 03, 2004 27.97 28.32 27.84 28.25 686,473 +0.27(+0.98%)
Sep 02, 2004 27.83 28.02 27.73 27.97 426,909 -0.01(-0.02%)
Sep 01, 2004 28.07 28.13 27.76 27.98 432,391 -0.09(-0.33%)
Aug 31, 2004 27.79 28.10 27.73 28.07 426,748 +0.29(+1.03%)
Aug 30, 2004 27.56 27.81 27.48 27.79 207,489 +0.22(+0.81%)
Aug 27, 2004 27.58 27.63 27.43 27.56 192,173 -0.02(-0.07%)
Aug 26, 2004 27.31 27.59 27.31 27.58 312,121 +0.27(+1.00%)
Aug 25, 2004 27.59 27.71 27.27 27.31 673,253 -0.34(-1.23%)
Aug 24, 2004 27.07 27.71 26.95 27.65 763,536 +0.70(+2.60%)
Aug 23, 2004 26.91 27.03 26.57 26.95 342,591 +0.04(+0.16%)
Aug 20, 2004 26.30 26.91 26.30 26.91 202,330 +0.76(+2.92%)
Aug 19, 2004 26.55 26.55 26.14 26.14 429,972 -0.37(-1.40%)
Aug 18, 2004 26.40 26.67 26.14 26.52 374,513 +0.12(+0.45%)
Aug 17, 2004 26.18 26.40 26.06 26.40 253,276 +0.35(+1.33%)
Aug 16, 2004 25.62 26.05 25.62 26.05 217,646 +0.58(+2.29%)
Aug 13, 2004 25.52 25.67 25.40 25.47 230,221 -0.06(-0.22%)
Aug 12, 2004 25.59 25.74 25.46 25.52 220,870 -0.21(-0.82%)
Aug 11, 2004 25.74 25.87 25.56 25.74 191,851 -0.11(-0.43%)
Aug 10, 2004 25.62 25.87 25.62 25.85 320,021 +0.36(+1.41%)
Aug 09, 2004 25.41 25.68 25.29 25.49 385,153 +0.08(+0.32%)
Aug 06, 2004 25.59 26.18 25.40 25.41 322,600 -0.34(-1.33%)
Aug 05, 2004 26.42 26.42 25.75 25.75 291,807 -0.68(-2.56%)
Aug 04, 2004 26.01 26.42 25.80 26.42 315,506 +0.41(+1.57%)
Aug 03, 2004 25.85 26.24 25.62 26.01 351,942 +0.10(+0.38%)
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.