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 29, 2012 20.11 20.38 20.09 20.20 1,768,978 +0.16(+0.81%)
Feb 28, 2012 20.28 20.33 19.99 20.04 1,258,051 -0.19(-0.94%)
Feb 27, 2012 20.05 20.26 19.86 20.23 858,154 +0.05(+0.24%)
Feb 24, 2012 20.28 20.33 20.06 20.18 860,058 +0.01(+0.07%)
Feb 23, 2012 19.74 20.19 19.66 20.16 1,311,278 +0.47(+2.37%)
Feb 22, 2012 20.05 20.17 19.66 19.70 1,252,341 -0.36(-1.80%)
Feb 21, 2012 20.40 20.43 19.90 20.06 1,272,942 -0.28(-1.35%)
Feb 17, 2012 20.48 20.49 20.22 20.33 971,595 -0.06(-0.28%)
Feb 16, 2012 20.19 20.55 20.19 20.39 1,088,866 +0.20(+0.98%)
Feb 15, 2012 20.19 20.37 20.08 20.19 951,892 -0.03(-0.14%)
Feb 14, 2012 20.47 20.47 20.11 20.22 1,224,511 -0.36(-1.75%)
Feb 13, 2012 20.56 20.64 20.28 20.58 847,580 +0.25(+1.25%)
Feb 10, 2012 20.22 20.48 20.16 20.33 1,074,510 -0.12(-0.59%)
Feb 09, 2012 20.86 20.86 20.35 20.45 1,243,612 -0.41(-1.96%)
Feb 08, 2012 20.62 21.05 20.62 20.86 1,476,672 +0.23(+1.13%)
Feb 07, 2012 20.64 20.86 20.54 20.62 1,259,376 -0.05(-0.24%)
Feb 06, 2012 20.64 20.77 20.50 20.67 1,180,020 -0.01(-0.07%)
Feb 03, 2012 20.56 20.73 20.43 20.69 1,378,514 +0.30(+1.45%)
Feb 02, 2012 20.64 20.64 20.33 20.39 1,268,248 -0.25(-1.20%)
Feb 01, 2012 20.40 20.80 20.35 20.64 2,343,585 +0.32(+1.60%)
Jan 31, 2012 20.18 20.31 20.02 20.31 1,519,794 +0.25(+1.27%)
Jan 30, 2012 20.17 20.33 20.03 20.06 962,050 -0.28(-1.35%)
Jan 27, 2012 20.17 20.46 20.13 20.33 985,570 +0.08(+0.42%)
Jan 26, 2012 20.43 20.51 20.13 20.25 706,838 -0.04(-0.21%)
Jan 25, 2012 20.07 20.32 19.99 20.29 852,768 +0.23(+1.13%)
Jan 24, 2012 19.81 20.14 19.75 20.07 1,259,960 +0.12(+0.60%)
Jan 23, 2012 19.94 20.16 19.83 19.95 1,113,901 +0.01(+0.04%)
Jan 20, 2012 19.49 19.94 19.47 19.94 1,596,770 +0.49(+2.51%)
Jan 19, 2012 19.19 19.50 19.14 19.45 1,028,870 +0.25(+1.32%)
Jan 18, 2012 18.70 19.21 18.70 19.20 1,184,056 +0.45(+2.37%)
Jan 17, 2012 18.70 18.89 18.62 18.75 1,084,607 +0.18(+0.99%)
Jan 13, 2012 18.68 18.75 18.48 18.57 1,141,439 -0.20(-1.05%)
Jan 12, 2012 18.84 18.84 18.52 18.77 1,908,833 -0.04(-0.19%)
Jan 11, 2012 18.45 18.94 18.36 18.80 2,138,959 +0.30(+1.60%)
Jan 10, 2012 18.53 18.71 18.50 18.50 1,205,872 +0.18(+1.00%)
Jan 09, 2012 18.37 18.46 18.21 18.32 1,170,157 +0.01(+0.04%)
Jan 06, 2012 18.44 18.55 18.20 18.31 1,188,702 -0.04(-0.23%)
Jan 05, 2012 18.35 18.48 18.14 18.36 2,002,735 -0.02(-0.12%)
Jan 04, 2012 18.56 18.82 18.31 18.38 868,238 -0.16(-0.84%)
Dec 30, 2011 18.60 18.65 18.50 18.53 1,043,402 -0.06(-0.30%)
Dec 29, 2011 18.54 18.67 18.47 18.59 875,739 +0.13(+0.71%)
Dec 28, 2011 18.82 18.82 18.37 18.46 1,365,460 -0.26(-1.41%)
Dec 27, 2011 18.72 19.04 18.60 18.72 615,074 +0.00(+0.00%)
Dec 23, 2011 18.83 18.89 18.62 18.72 495,068 +0.22(+1.20%)
Dec 21, 2011 18.37 18.50 18.27 18.50 1,196,742 +0.06(+0.30%)
Dec 20, 2011 18.05 18.52 18.00 18.44 1,377,189 +0.62(+3.47%)
Dec 19, 2011 18.10 18.12 17.76 17.82 1,040,029 -0.13(-0.73%)
Dec 16, 2011 17.79 18.09 17.76 17.96 1,740,782 +0.27(+1.53%)
Dec 15, 2011 17.60 17.76 17.53 17.69 1,317,047 +0.24(+1.39%)
Dec 14, 2011 17.38 17.76 17.36 17.44 1,406,217 -0.09(-0.52%)
Dec 13, 2011 17.90 18.13 17.41 17.53 818,767 -0.26(-1.44%)
Dec 12, 2011 17.89 17.94 17.61 17.79 1,679,303 -0.33(-1.80%)
Dec 09, 2011 17.76 18.24 17.67 18.12 1,656,319 +0.46(+2.60%)
Dec 08, 2011 17.98 18.01 17.62 17.66 1,426,552 -0.44(-2.45%)
Dec 07, 2011 17.81 18.12 17.62 18.10 2,080,087 +0.24(+1.36%)
Dec 06, 2011 18.00 18.00 17.82 17.86 563,081 -0.10(-0.58%)
Dec 05, 2011 17.85 18.09 17.73 17.96 1,340,474 +0.29(+1.65%)
Dec 02, 2011 17.69 18.05 17.62 17.67 1,729,636 +0.21(+1.19%)
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.