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 (%)
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%)
Jun 01, 2004 24.70 24.70 24.18 24.50 738,386 -0.29(-1.15%)
May 28, 2004 24.07 24.79 24.07 24.79 483,014 +0.65(+2.70%)
May 27, 2004 24.50 24.50 23.88 24.13 784,494 +0.16(+0.65%)
May 26, 2004 23.31 24.03 23.11 23.98 893,479 +0.67(+2.87%)
May 25, 2004 22.95 23.31 22.73 23.31 564,107 +0.65(+2.87%)
May 24, 2004 22.83 22.83 22.48 22.66 322,278 +0.17(+0.74%)
May 21, 2004 22.73 22.98 22.44 22.49 316,151 -0.11(-0.47%)
May 20, 2004 22.17 22.69 22.17 22.60 264,722 +0.52(+2.36%)
May 19, 2004 22.80 22.97 22.05 22.08 460,604 -0.71(-3.10%)
May 18, 2004 22.16 22.80 22.16 22.78 430,295 +0.62(+2.80%)
May 17, 2004 21.83 22.45 21.59 22.16 383,380 +0.11(+0.48%)
May 14, 2004 21.86 22.32 21.77 22.06 538,151 +0.04(+0.20%)
May 13, 2004 21.90 22.12 21.83 22.01 324,051 +0.17(+0.79%)
May 12, 2004 21.84 21.90 21.49 21.84 624,081 +0.01(+0.03%)
May 11, 2004 22.02 22.35 21.72 21.83 654,390 -0.14(-0.62%)
May 10, 2004 22.06 22.24 21.19 21.97 705,013 -0.08(-0.37%)
May 07, 2004 22.96 22.97 22.05 22.05 573,619 -1.00(-4.33%)
May 06, 2004 23.35 23.40 22.97 23.05 623,758 -0.35(-1.51%)
May 05, 2004 23.68 23.68 23.39 23.40 229,093 -0.23(-0.97%)
May 04, 2004 23.45 23.82 23.40 23.63 333,724 +0.27(+1.17%)
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.