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, 2013 21.32 21.52 21.30 21.41 2,537,636 +0.11(+0.50%)
Feb 27, 2013 20.86 21.32 20.86 21.30 1,828,582 +0.33(+1.58%)
Feb 26, 2013 20.62 20.98 20.54 20.97 1,634,840 +0.49(+2.39%)
Feb 25, 2013 20.89 20.98 20.46 20.48 622,314 -0.30(-1.45%)
Feb 22, 2013 20.56 20.80 20.48 20.78 890,596 +0.26(+1.29%)
Feb 21, 2013 20.63 20.68 20.40 20.52 628,577 -0.14(-0.66%)
Feb 20, 2013 20.80 20.93 20.63 20.65 766,006 -0.23(-1.08%)
Feb 19, 2013 20.63 20.88 20.63 20.88 1,333,964 +0.27(+1.32%)
Feb 15, 2013 20.51 20.74 20.50 20.61 759,069 +0.04(+0.18%)
Feb 14, 2013 20.63 20.66 20.52 20.57 545,509 -0.05(-0.22%)
Feb 13, 2013 20.58 20.63 20.48 20.61 1,549,618 +0.13(+0.63%)
Feb 12, 2013 20.38 20.52 20.36 20.49 1,695,495 +0.17(+0.85%)
Feb 11, 2013 20.26 20.36 20.24 20.31 1,682,275 +0.05(+0.22%)
Feb 08, 2013 20.22 20.43 20.10 20.27 1,449,326 +0.13(+0.64%)
Feb 07, 2013 20.56 20.65 19.95 20.14 1,834,443 -0.37(-1.80%)
Feb 06, 2013 20.44 20.52 20.38 20.51 514,679 +0.03(+0.15%)
Feb 04, 2013 20.60 20.68 20.45 20.48 796,706 -0.13(-0.62%)
Feb 01, 2013 20.63 20.75 20.51 20.61 801,194 +0.11(+0.55%)
Jan 31, 2013 20.59 20.66 20.45 20.49 1,100,762 -0.08(-0.37%)
Jan 30, 2013 20.66 20.80 20.48 20.57 771,046 -0.20(-0.94%)
Jan 29, 2013 20.74 20.92 20.66 20.77 470,381 +0.01(+0.04%)
Jan 28, 2013 20.76 20.86 20.62 20.76 584,755 +0.05(+0.26%)
Jan 25, 2013 20.72 20.72 20.57 20.71 546,014 +0.08(+0.37%)
Jan 24, 2013 20.61 20.68 20.45 20.63 621,691 +0.05(+0.22%)
Jan 23, 2013 20.66 20.77 20.54 20.58 564,923 -0.06(-0.29%)
Jan 22, 2013 20.40 20.68 20.34 20.65 984,811 +0.26(+1.26%)
Jan 18, 2013 20.18 20.40 20.09 20.39 646,189 +0.22(+1.08%)
Jan 17, 2013 20.03 20.23 19.97 20.17 509,198 +0.19(+0.94%)
Jan 16, 2013 19.93 20.08 19.88 19.98 535,700 -0.02(-0.08%)
Jan 15, 2013 19.84 20.03 19.72 20.00 1,093,393 +0.11(+0.57%)
Jan 14, 2013 19.84 19.92 19.81 19.88 480,068 +0.03(+0.15%)
Jan 11, 2013 20.08 20.09 19.73 19.85 826,554 -0.23(-1.16%)
Jan 10, 2013 20.15 20.27 19.90 20.09 1,234,849 +0.23(+1.14%)
Jan 09, 2013 20.00 20.05 19.82 19.86 543,828 -0.06(-0.30%)
Jan 08, 2013 19.93 20.01 19.88 19.92 587,700 -0.02(-0.11%)
Jan 07, 2013 19.84 19.97 19.76 19.94 549,163 +0.11(+0.53%)
Jan 04, 2013 19.81 19.86 19.66 19.84 737,161 +0.09(+0.46%)
Jan 03, 2013 19.63 19.81 19.57 19.75 973,984 +0.17(+0.89%)
Jan 02, 2013 19.72 19.75 19.45 19.57 1,069,654 +0.21(+1.09%)
Dec 31, 2012 19.22 19.39 19.08 19.36 809,696 +0.11(+0.58%)
Dec 28, 2012 19.08 19.44 19.08 19.25 1,268,704 +0.11(+0.58%)
Dec 27, 2012 19.09 19.26 19.05 19.14 939,681 +0.08(+0.43%)
Dec 26, 2012 19.29 19.32 19.04 19.06 667,844 -0.17(-0.89%)
Dec 24, 2012 19.20 19.31 19.18 19.23 362,732 +0.01(+0.04%)
Dec 21, 2012 19.28 19.43 19.17 19.22 1,396,374 -0.21(-1.07%)
Dec 20, 2012 19.27 19.44 19.17 19.43 549,591 +0.23(+1.20%)
Dec 19, 2012 19.08 19.27 19.03 19.20 534,267 +0.17(+0.90%)
Dec 18, 2012 19.00 19.07 18.91 19.03 684,273 +0.01(+0.08%)
Dec 17, 2012 18.98 19.05 18.90 19.01 622,310 +0.11(+0.59%)
Dec 14, 2012 18.89 18.97 18.84 18.90 502,489 -0.02(-0.12%)
Dec 13, 2012 18.96 19.06 18.88 18.93 723,803 -0.08(-0.43%)
Dec 12, 2012 19.16 19.17 18.87 19.01 1,068,910 -0.19(-0.97%)
Dec 11, 2012 19.19 19.28 19.10 19.19 737,569 +0.07(+0.39%)
Dec 10, 2012 19.19 19.31 19.11 19.12 736,179 -0.07(-0.39%)
Dec 07, 2012 19.03 19.27 19.01 19.19 1,003,257 +0.18(+0.94%)
Dec 06, 2012 18.88 19.05 18.86 19.01 788,813 +0.16(+0.83%)
Dec 05, 2012 19.01 19.23 18.69 18.86 720,783 -0.12(-0.62%)
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.