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, 2008 12.70 14.11 12.28 14.09 2,351,256 +1.38(+10.83%)
Oct 30, 2008 11.94 12.73 11.72 12.72 1,817,395 +0.65(+5.40%)
Oct 29, 2008 12.54 12.82 11.55 12.06 2,973,016 -0.20(-1.62%)
Oct 28, 2008 11.26 12.27 10.54 12.26 6,174,586 +1.29(+11.76%)
Oct 27, 2008 12.14 12.62 10.91 10.97 3,085,739 -0.94(-7.86%)
Oct 24, 2008 11.82 12.52 11.43 11.91 1,985,260 -0.62(-4.95%)
Oct 23, 2008 12.88 13.31 11.43 12.53 3,291,551 -0.27(-2.13%)
Oct 22, 2008 13.58 13.83 12.46 12.80 2,449,436 -1.17(-8.35%)
Oct 21, 2008 14.42 14.98 13.88 13.97 1,844,872 -0.52(-3.60%)
Oct 20, 2008 14.42 14.69 13.86 14.49 2,020,143 +0.14(+0.95%)
Oct 17, 2008 14.36 15.15 14.23 14.35 0 -0.45(-3.06%)
Oct 16, 2008 14.74 15.07 13.65 14.81 3,511,799 +0.16(+1.10%)
Oct 15, 2008 16.47 17.16 14.20 14.64 2,547,451 -2.29(-13.55%)
Oct 14, 2008 18.45 18.97 15.46 16.94 2,519,749 -1.15(-6.38%)
Oct 13, 2008 18.73 18.93 16.57 18.09 1,984,225 -0.51(-2.77%)
Oct 10, 2008 14.98 18.61 14.08 18.61 5,256,395 +3.57(+23.71%)
Oct 09, 2008 16.94 17.34 15.04 15.04 3,193,062 -1.61(-9.65%)
Oct 08, 2008 16.95 18.22 15.80 16.65 2,777,713 -0.09(-0.52%)
Oct 07, 2008 18.26 18.52 16.68 16.73 2,658,067 -1.41(-7.76%)
Oct 06, 2008 17.77 18.22 16.84 18.14 2,971,955 +0.02(+0.14%)
Oct 03, 2008 19.87 20.16 18.06 18.12 0 -1.43(-7.33%)
Oct 02, 2008 20.21 20.51 19.42 19.55 1,953,685 -0.97(-4.74%)
Oct 01, 2008 20.46 20.66 20.23 20.52 2,487,982 -0.48(-2.30%)
Sep 30, 2008 20.50 21.34 20.03 21.01 2,147,649 +1.04(+5.19%)
Sep 29, 2008 21.85 21.85 19.51 19.97 1,410,183 -2.16(-9.78%)
Sep 26, 2008 20.96 22.47 20.92 22.14 0 +0.56(+2.62%)
Sep 25, 2008 21.24 21.74 21.05 21.57 1,644,508 +0.38(+1.78%)
Sep 24, 2008 21.80 22.63 20.49 21.19 2,535,988 -0.96(-4.34%)
Sep 23, 2008 20.52 22.53 20.52 22.16 1,704,459 +0.61(+2.85%)
Sep 22, 2008 24.25 24.40 21.39 21.54 1,865,047 -3.19(-12.89%)
Sep 19, 2008 26.05 26.21 22.27 24.73 0 +1.36(+5.84%)
Sep 18, 2008 21.25 23.55 19.23 23.37 4,931,668 +1.26(+5.70%)
Sep 17, 2008 23.66 24.15 21.73 22.11 3,112,107 -2.02(-8.36%)
Sep 16, 2008 23.13 24.18 23.02 24.12 2,640,817 +0.74(+3.18%)
Sep 15, 2008 24.61 24.93 23.38 23.38 2,760,161 -2.52(-9.75%)
Sep 12, 2008 25.25 25.90 25.14 25.90 1,145,283 +0.40(+1.56%)
Sep 11, 2008 24.66 25.67 24.48 25.51 2,012,203 +0.35(+1.38%)
Sep 10, 2008 25.57 25.57 24.41 25.16 887,912 -0.04(-0.17%)
Sep 09, 2008 25.75 26.07 24.91 25.20 1,700,332 -0.72(-2.78%)
Sep 08, 2008 26.55 26.55 25.26 25.92 1,929,931 +0.99(+3.96%)
Sep 05, 2008 24.77 24.98 24.37 24.93 0 -0.07(-0.27%)
Sep 04, 2008 25.87 25.87 24.95 25.00 1,131,502 -0.87(-3.36%)
Sep 03, 2008 25.15 25.95 25.05 25.87 1,036,415 +0.64(+2.53%)
Sep 02, 2008 25.41 25.83 24.81 25.23 737,601 +0.16(+0.64%)
Aug 29, 2008 25.00 25.35 24.71 25.07 0 -0.16(-0.64%)
Aug 28, 2008 23.92 25.23 23.92 25.23 882,816 +0.79(+3.22%)
Aug 27, 2008 24.25 24.64 24.15 24.44 544,259 +0.17(+0.69%)
Aug 26, 2008 23.97 24.37 23.78 24.28 999,773 +0.38(+1.61%)
Aug 25, 2008 24.41 24.41 23.84 23.89 687,851 -0.78(-3.17%)
Aug 22, 2008 23.74 24.85 23.74 24.67 0 +0.98(+4.14%)
Aug 21, 2008 23.31 24.00 23.31 23.69 1,049,701 -0.29(-1.19%)
Aug 20, 2008 23.97 24.11 23.70 23.98 1,555,031 +0.05(+0.21%)
Aug 19, 2008 24.46 24.46 23.90 23.93 1,919,786 -0.58(-2.35%)
Aug 18, 2008 25.64 25.64 24.38 24.51 1,796,329 -0.69(-2.73%)
Aug 15, 2008 25.57 25.69 25.05 25.20 0 -0.17(-0.66%)
Aug 14, 2008 24.47 25.48 24.47 25.36 1,749,073 +0.31(+1.24%)
Aug 13, 2008 25.18 25.75 24.95 25.05 1,627,717 -0.65(-2.53%)
Aug 12, 2008 25.84 26.35 25.31 25.70 1,210,055 -0.66(-2.49%)
Aug 11, 2008 25.71 26.67 25.60 26.36 1,351,069 +0.43(+1.67%)
Aug 08, 2008 24.75 26.29 24.75 25.93 2,094,245 +0.71(+2.80%)
Aug 07, 2008 25.11 25.83 25.08 25.22 1,412,895 -0.62(-2.40%)
Aug 06, 2008 25.56 26.03 25.36 25.84 1,374,267 +0.03(+0.12%)
Aug 05, 2008 24.74 25.91 24.48 25.81 1,677,195 +1.35(+5.50%)
Aug 04, 2008 24.46 24.81 24.16 24.46 2,246,691 +0.23(+0.95%)
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.