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, 2012 19.39 19.61 19.09 19.27 1,472,182 -0.06(-0.31%)
Oct 26, 2012 19.76 19.33 19.33 19.33 1,353,831 -0.39(-1.96%)
Oct 25, 2012 20.27 20.47 19.56 19.71 1,216,935 -0.50(-2.46%)
Oct 24, 2012 20.27 20.41 20.04 20.21 694,078 +0.08(+0.40%)
Oct 23, 2012 20.21 20.25 20.00 20.13 802,308 -0.37(-1.81%)
Oct 19, 2012 20.73 20.88 20.49 20.50 2,097,416 -0.24(-1.18%)
Oct 18, 2012 20.50 20.76 20.50 20.74 1,151,728 +0.18(+0.87%)
Oct 17, 2012 20.47 20.63 20.27 20.56 1,091,283 +0.10(+0.47%)
Oct 16, 2012 20.47 20.54 20.38 20.47 618,563 +0.04(+0.18%)
Oct 15, 2012 20.63 20.68 20.30 20.43 1,315,994 -0.18(-0.86%)
Oct 12, 2012 20.83 20.87 20.56 20.61 1,292,599 -0.19(-0.89%)
Oct 11, 2012 20.66 20.87 20.62 20.79 2,511,735 +0.17(+0.83%)
Oct 10, 2012 20.48 20.79 20.40 20.62 1,826,379 +0.20(+0.98%)
Oct 09, 2012 20.10 20.47 20.02 20.42 1,961,070 +0.39(+1.96%)
Oct 08, 2012 19.95 20.07 19.83 20.03 1,045,648 +0.04(+0.19%)
Oct 05, 2012 19.83 20.16 19.78 19.99 1,058,947 +0.21(+1.05%)
Oct 04, 2012 19.73 19.85 19.55 19.79 1,660,564 +0.16(+0.79%)
Oct 03, 2012 19.41 19.71 19.38 19.63 935,905 +0.21(+1.11%)
Oct 02, 2012 19.18 19.41 19.05 19.41 1,118,156 +0.28(+1.47%)
Oct 01, 2012 19.41 19.59 18.88 19.13 1,495,872 -0.25(-1.30%)
Sep 28, 2012 19.55 19.75 19.38 19.39 1,277,185 -0.21(-1.08%)
Sep 27, 2012 19.51 19.68 19.44 19.60 1,112,714 +0.17(+0.90%)
Sep 26, 2012 19.47 19.60 19.32 19.42 898,568 -0.01(-0.04%)
Sep 25, 2012 19.75 19.87 19.42 19.43 1,080,449 -0.29(-1.48%)
Sep 24, 2012 19.72 19.91 19.59 19.72 890,909 +0.08(+0.41%)
Sep 21, 2012 19.87 19.95 19.60 19.64 1,963,327 -0.11(-0.55%)
Sep 20, 2012 20.12 20.12 19.69 19.75 1,150,475 -0.42(-2.06%)
Sep 19, 2012 20.30 20.38 20.08 20.16 721,234 -0.07(-0.36%)
Sep 18, 2012 20.33 20.41 20.10 20.24 505,150 -0.15(-0.72%)
Sep 17, 2012 20.52 20.67 20.38 20.38 896,586 -0.12(-0.60%)
Sep 14, 2012 20.25 20.64 20.23 20.51 718,106 +0.29(+1.44%)
Sep 13, 2012 19.92 20.23 19.86 20.22 631,282 +0.37(+1.87%)
Sep 12, 2012 19.65 19.90 19.55 19.84 1,235,049 +0.21(+1.08%)
Sep 11, 2012 19.68 19.73 19.62 19.63 666,138 -0.01(-0.04%)
Sep 10, 2012 19.90 19.92 19.62 19.64 681,030 -0.23(-1.17%)
Sep 07, 2012 19.94 20.06 19.86 19.87 742,046 -0.05(-0.26%)
Sep 06, 2012 19.89 19.98 19.87 19.92 904,977 +0.14(+0.70%)
Sep 05, 2012 19.64 19.81 19.57 19.79 1,114,403 +0.09(+0.48%)
Sep 04, 2012 19.48 19.69 19.35 19.69 1,064,214 +0.23(+1.20%)
Aug 31, 2012 19.49 19.52 19.33 19.46 1,008,647 +0.07(+0.38%)
Aug 30, 2012 19.40 19.51 19.32 19.39 425,754 -0.09(-0.45%)
Aug 29, 2012 19.49 19.54 19.41 19.47 499,346 -0.04(-0.19%)
Aug 27, 2012 19.49 19.58 19.36 19.51 550,858 +0.12(+0.60%)
Aug 24, 2012 19.39 19.48 19.28 19.39 649,476 +0.02(+0.11%)
Aug 23, 2012 19.59 19.62 19.37 19.37 879,516 -0.28(-1.45%)
Aug 22, 2012 19.71 19.72 19.40 19.65 512,066 -0.06(-0.30%)
Aug 21, 2012 19.65 19.82 19.55 19.71 513,785 +0.16(+0.82%)
Aug 20, 2012 19.55 19.62 19.44 19.55 728,261 +0.00(+0.00%)
Aug 17, 2012 19.41 19.61 19.40 19.55 675,861 +0.15(+0.75%)
Aug 16, 2012 19.39 19.41 19.25 19.41 504,426 +0.07(+0.38%)
Aug 15, 2012 19.26 19.36 19.17 19.33 671,378 +0.01(+0.04%)
Aug 14, 2012 19.50 19.59 19.27 19.33 590,780 -0.12(-0.60%)
Aug 13, 2012 19.28 19.47 19.25 19.44 680,508 +0.17(+0.91%)
Aug 10, 2012 19.33 19.50 19.20 19.27 869,676 -0.06(-0.30%)
Aug 09, 2012 19.44 19.53 19.30 19.33 546,480 -0.10(-0.52%)
Aug 08, 2012 19.47 19.51 19.29 19.43 752,703 -0.06(-0.30%)
Aug 07, 2012 19.73 19.73 19.45 19.49 749,545 -0.14(-0.71%)
Aug 06, 2012 19.79 19.90 19.58 19.63 1,004,879 -0.15(-0.77%)
Aug 03, 2012 19.76 19.92 19.71 19.78 548,270 +0.15(+0.78%)
Aug 02, 2012 19.50 19.65 19.43 19.63 1,044,191 +0.03(+0.15%)
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.