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 (%)
Aug 31, 2004 27.79 28.10 27.73 28.07 426,748 +0.29(+1.03%)
Aug 30, 2004 27.56 27.81 27.48 27.79 207,489 +0.22(+0.81%)
Aug 27, 2004 27.58 27.63 27.43 27.56 192,173 -0.02(-0.07%)
Aug 26, 2004 27.31 27.59 27.31 27.58 312,121 +0.27(+1.00%)
Aug 25, 2004 27.59 27.71 27.27 27.31 673,253 -0.34(-1.23%)
Aug 24, 2004 27.07 27.71 26.95 27.65 763,536 +0.70(+2.60%)
Aug 23, 2004 26.91 27.03 26.57 26.95 342,591 +0.04(+0.16%)
Aug 20, 2004 26.30 26.91 26.30 26.91 202,330 +0.76(+2.92%)
Aug 19, 2004 26.55 26.55 26.14 26.14 429,972 -0.37(-1.40%)
Aug 18, 2004 26.40 26.67 26.14 26.52 374,513 +0.12(+0.45%)
Aug 17, 2004 26.18 26.40 26.06 26.40 253,276 +0.35(+1.33%)
Aug 16, 2004 25.62 26.05 25.62 26.05 217,646 +0.58(+2.29%)
Aug 13, 2004 25.52 25.67 25.40 25.47 230,221 -0.06(-0.22%)
Aug 12, 2004 25.59 25.74 25.46 25.52 220,870 -0.21(-0.82%)
Aug 11, 2004 25.74 25.87 25.56 25.74 191,851 -0.11(-0.43%)
Aug 10, 2004 25.62 25.87 25.62 25.85 320,021 +0.36(+1.41%)
Aug 09, 2004 25.41 25.68 25.29 25.49 385,153 +0.08(+0.32%)
Aug 06, 2004 25.59 26.18 25.40 25.41 322,600 -0.34(-1.33%)
Aug 05, 2004 26.42 26.42 25.75 25.75 291,807 -0.68(-2.56%)
Aug 04, 2004 26.01 26.42 25.80 26.42 315,506 +0.41(+1.57%)
Aug 03, 2004 25.85 26.24 25.62 26.01 351,942 +0.10(+0.38%)
Aug 02, 2004 25.37 25.91 25.13 25.91 541,214 +0.55(+2.15%)
Jul 30, 2004 25.09 25.37 24.99 25.37 344,204 +0.35(+1.41%)
Jul 29, 2004 25.06 25.37 25.00 25.02 212,809 +0.02(+0.10%)
Jul 28, 2004 24.85 25.22 24.62 24.99 270,042 +0.04(+0.17%)
Jul 27, 2004 24.98 25.39 24.85 24.95 210,069 -0.03(-0.12%)
Jul 26, 2004 25.09 25.28 24.86 24.98 364,678 -0.21(-0.84%)
Jul 23, 2004 25.12 25.43 25.03 25.19 291,323 -0.01(-0.05%)
Jul 22, 2004 25.71 25.82 25.20 25.20 364,678 -0.66(-2.54%)
Jul 21, 2004 26.49 26.50 25.86 25.86 366,452 -0.47(-1.79%)
Jul 20, 2004 26.35 26.41 26.16 26.33 434,648 +0.14(+0.52%)
Jul 19, 2004 26.24 26.30 26.09 26.19 291,162 -0.02(-0.07%)
Jul 16, 2004 26.27 26.49 26.18 26.21 229,415 -0.04(-0.14%)
Jul 15, 2004 25.96 26.27 25.96 26.25 317,763 +0.29(+1.12%)
Jul 14, 2004 25.59 25.99 25.56 25.96 314,378 +0.40(+1.58%)
Jul 13, 2004 25.73 25.73 25.46 25.56 368,548 -0.17(-0.68%)
Jul 12, 2004 25.60 25.73 25.33 25.73 214,744 +0.27(+1.05%)
Jul 09, 2004 25.63 25.77 25.18 25.46 163,315 -0.01(-0.05%)
Jul 08, 2004 26.05 26.05 25.39 25.47 460,443 -0.58(-2.21%)
Jul 07, 2004 25.99 26.05 25.71 26.05 295,193 +0.35(+1.38%)
Jul 06, 2004 25.88 25.88 25.29 25.70 656,647 -0.17(-0.67%)
Jul 02, 2004 25.29 25.94 25.29 25.87 397,084 +0.73(+2.91%)
Jul 01, 2004 25.43 25.52 24.98 25.14 609,087 -0.53(-2.05%)
Jun 30, 2004 25.40 25.73 25.29 25.67 999,562 +0.42(+1.67%)
Jun 29, 2004 25.56 25.68 25.16 25.25 552,338 -0.40(-1.57%)
Jun 28, 2004 25.41 25.70 25.28 25.65 374,513 +0.30(+1.17%)
Jun 25, 2004 25.10 25.41 25.07 25.35 420,783 +0.26(+1.04%)
Jun 24, 2004 25.12 25.22 24.91 25.09 377,576 -0.03(-0.12%)
Jun 23, 2004 24.92 25.12 24.70 25.12 261,337 +0.24(+0.95%)
Jun 22, 2004 25.17 25.17 24.61 24.89 345,977 -0.29(-1.13%)
Jun 21, 2004 24.77 25.17 24.66 25.17 205,232 +0.44(+1.78%)
Jun 18, 2004 24.69 24.75 24.58 24.73 460,604 -0.02(-0.08%)
Jun 17, 2004 24.59 24.87 24.55 24.75 459,959 +0.07(+0.30%)
Jun 16, 2004 24.66 24.69 24.40 24.67 257,790 +0.09(+0.35%)
Jun 15, 2004 24.31 24.66 24.30 24.59 297,127 +0.43(+1.77%)
Jun 14, 2004 24.43 24.43 24.00 24.16 290,195 -0.43(-1.74%)
Jun 10, 2004 24.59 24.71 24.44 24.59 232,962 +0.09(+0.35%)
Jun 09, 2004 24.66 24.92 24.50 24.50 364,678 -0.16(-0.63%)
Jun 08, 2004 24.90 24.92 24.61 24.66 471,728 -0.24(-0.97%)
Jun 07, 2004 24.81 25.03 24.73 24.90 305,672 +0.17(+0.68%)
Jun 04, 2004 25.02 25.17 24.64 24.73 441,741 -0.14(-0.55%)
Jun 03, 2004 24.91 25.00 24.56 24.87 504,295 +0.08(+0.33%)
Jun 02, 2004 24.50 24.87 24.47 24.79 317,763 +0.29(+1.16%)
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.