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 (%)
Feb 28, 2007 32.03 32.41 31.85 32.06 846,886 +0.19(+0.60%)
Feb 27, 2007 32.10 32.35 31.55 31.86 889,771 -0.69(-2.13%)
Feb 26, 2007 32.94 33.02 32.02 32.56 1,099,208 -0.38(-1.15%)
Feb 23, 2007 33.80 33.89 32.89 32.94 904,764 -0.82(-2.43%)
Feb 22, 2007 33.87 34.05 33.52 33.76 697,275 +0.22(+0.67%)
Feb 21, 2007 33.80 33.80 33.23 33.53 295,999 -0.27(-0.81%)
Feb 20, 2007 33.48 33.84 33.19 33.80 413,850 +0.23(+0.68%)
Feb 16, 2007 33.71 33.79 33.10 33.58 434,487 -0.13(-0.39%)
Feb 15, 2007 33.31 34.01 33.30 33.71 611,667 +0.48(+1.46%)
Feb 14, 2007 33.43 33.54 32.89 33.22 872,843 -0.20(-0.61%)
Feb 13, 2007 33.12 33.54 32.76 33.43 907,345 +0.38(+1.14%)
Feb 12, 2007 33.63 33.63 32.21 33.05 845,342 -0.60(-1.79%)
Feb 09, 2007 34.15 34.25 32.97 33.65 1,672,492 -0.50(-1.45%)
Feb 08, 2007 34.03 34.43 34.01 34.15 1,151,753 -0.14(-0.42%)
Feb 07, 2007 34.16 34.40 33.92 34.29 2,355,742 +0.12(+0.36%)
Feb 06, 2007 34.15 34.18 33.92 34.16 1,735,852 -0.01(-0.04%)
Feb 05, 2007 33.92 34.18 33.85 34.18 1,370,044 +0.26(+0.77%)
Feb 02, 2007 33.91 34.02 33.80 33.92 2,597,087 -0.78(-2.23%)
Feb 01, 2007 34.52 34.72 34.39 34.69 618,116 +0.18(+0.52%)
Jan 31, 2007 34.72 34.76 34.30 34.51 985,697 -0.20(-0.59%)
Jan 30, 2007 35.05 35.05 34.58 34.72 1,057,923 -0.19(-0.55%)
Jan 29, 2007 34.80 35.06 34.65 34.91 719,201 +0.17(+0.48%)
Jan 26, 2007 34.81 34.81 34.47 34.74 649,876 +0.09(+0.25%)
Jan 25, 2007 33.90 34.75 33.87 34.65 1,753,264 +0.75(+2.21%)
Jan 24, 2007 33.38 33.90 33.33 33.90 368,548 +0.56(+1.67%)
Jan 23, 2007 33.03 33.38 33.01 33.35 602,639 +0.24(+0.73%)
Jan 22, 2007 33.30 33.31 32.90 33.10 485,916 -0.09(-0.26%)
Jan 19, 2007 32.88 33.25 32.76 33.19 773,532 +0.31(+0.94%)
Jan 18, 2007 32.55 32.99 32.41 32.88 871,392 +0.24(+0.72%)
Jan 17, 2007 32.48 32.77 32.33 32.64 628,595 +0.01(+0.02%)
Jan 16, 2007 32.56 32.68 32.37 32.64 463,990 +0.38(+1.19%)
Jan 12, 2007 32.22 32.44 32.09 32.25 581,196 +0.13(+0.41%)
Jan 11, 2007 31.83 32.37 31.76 32.12 445,449 +0.40(+1.25%)
Jan 10, 2007 31.57 31.80 31.34 31.73 337,594 +0.09(+0.29%)
Jan 09, 2007 31.09 31.65 31.04 31.63 431,262 +0.60(+1.92%)
Jan 08, 2007 31.13 31.13 30.90 31.04 342,430 -0.13(-0.42%)
Jan 05, 2007 31.23 31.26 31.01 31.17 751,606 -0.19(-0.59%)
Jan 04, 2007 31.28 31.44 30.99 31.35 646,974 +0.11(+0.34%)
Jan 03, 2007 31.45 31.66 31.03 31.25 623,275 -0.38(-1.22%)
Dec 29, 2006 31.69 31.93 31.56 31.63 329,371 -0.06(-0.18%)
Dec 28, 2006 31.42 31.81 31.31 31.69 201,363 +0.21(+0.67%)
Dec 27, 2006 31.28 31.54 31.28 31.48 391,118 +0.24(+0.75%)
Dec 26, 2006 31.02 31.34 31.02 31.24 279,232 +0.22(+0.72%)
Dec 22, 2006 31.35 31.35 30.85 31.02 304,705 -0.33(-1.05%)
Dec 21, 2006 31.70 31.81 31.26 31.35 623,275 -0.20(-0.63%)
Dec 20, 2006 31.52 31.60 31.27 31.55 735,161 -0.06(-0.18%)
Dec 19, 2006 31.89 31.92 31.27 31.60 523,319 -0.42(-1.30%)
Dec 18, 2006 32.33 32.35 31.94 32.02 278,587 -0.30(-0.92%)
Dec 15, 2006 32.68 32.69 32.31 32.32 429,166 -0.25(-0.78%)
Dec 14, 2006 32.86 32.87 32.39 32.57 647,941 -0.23(-0.70%)
Dec 13, 2006 33.17 33.29 32.72 32.80 489,462 -0.30(-0.90%)
Dec 12, 2006 33.28 33.39 33.05 33.10 614,730 -0.24(-0.73%)
Dec 11, 2006 33.05 33.41 32.82 33.34 1,245,422 +0.29(+0.88%)
Dec 08, 2006 32.95 33.17 32.91 33.05 715,331 -0.06(-0.17%)
Dec 07, 2006 33.51 33.55 32.97 33.10 718,878 -0.31(-0.93%)
Dec 06, 2006 33.67 33.73 33.28 33.41 1,081,945 -0.31(-0.92%)
Dec 05, 2006 34.29 34.30 33.64 33.72 925,562 -0.45(-1.32%)
Dec 04, 2006 34.10 34.34 33.97 34.18 847,209 +0.20(+0.58%)
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.