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 (%)
Jun 30, 2008 21.31 21.69 20.88 21.19 973,123 -0.21(-0.99%)
Jun 27, 2008 21.48 21.68 21.09 21.41 841,871 -0.16(-0.72%)
Jun 26, 2008 21.95 22.29 21.47 21.56 1,085,506 -0.69(-3.09%)
Jun 25, 2008 22.13 22.63 22.02 22.25 1,012,783 +0.22(+1.01%)
Jun 24, 2008 21.85 22.35 21.54 22.03 604,712 +0.09(+0.40%)
Jun 23, 2008 22.53 22.69 21.91 21.94 884,694 -0.40(-1.80%)
Jun 20, 2008 22.48 22.62 22.01 22.34 1,242,473 -0.32(-1.42%)
Jun 19, 2008 22.01 22.66 21.90 22.66 641,306 +0.62(+2.81%)
Jun 18, 2008 22.24 22.39 21.87 22.04 635,542 -0.35(-1.58%)
Jun 17, 2008 23.08 23.09 22.39 22.40 569,592 -0.57(-2.48%)
Jun 16, 2008 22.70 23.02 22.65 22.97 1,286,849 +0.06(+0.24%)
Jun 13, 2008 22.41 22.93 22.21 22.91 625,611 +0.61(+2.75%)
Jun 12, 2008 22.35 22.55 21.95 22.30 1,661,968 +0.17(+0.76%)
Jun 11, 2008 22.60 22.62 22.09 22.13 1,323,050 -0.56(-2.46%)
Jun 10, 2008 22.71 22.93 22.48 22.69 2,003,825 -0.30(-1.32%)
Jun 09, 2008 23.86 23.95 22.99 22.99 739,727 -0.71(-2.98%)
Jun 06, 2008 24.29 24.40 23.70 23.70 1,034,293 -0.94(-3.80%)
Jun 05, 2008 24.17 24.64 24.09 24.64 915,460 +0.62(+2.58%)
Jun 04, 2008 23.78 24.36 23.61 24.02 1,267,094 +0.29(+1.20%)
Jun 03, 2008 23.73 23.85 23.45 23.73 740,972 +0.16(+0.68%)
Jun 02, 2008 23.82 23.91 23.35 23.57 1,019,832 -0.40(-1.66%)
May 30, 2008 23.82 24.00 23.52 23.97 1,186,504 +0.14(+0.60%)
May 29, 2008 23.51 23.84 23.51 23.82 573,643 +0.27(+1.13%)
May 28, 2008 23.49 23.75 23.48 23.56 468,102 +0.02(+0.11%)
May 27, 2008 23.11 23.66 23.11 23.53 757,487 +0.49(+2.13%)
May 26, 2008 23.00 23.21 22.91 23.04 0 +0.00(+0.00%)
May 23, 2008 23.00 23.21 22.91 23.04 522,516 -0.10(-0.43%)
May 22, 2008 23.29 23.53 23.06 23.14 675,258 -0.14(-0.61%)
May 21, 2008 23.99 24.27 23.29 23.29 880,491 -0.60(-2.52%)
May 20, 2008 24.07 24.21 23.76 23.89 543,993 -0.22(-0.90%)
May 19, 2008 24.20 24.25 24.02 24.10 534,054 -0.07(-0.28%)
May 16, 2008 24.32 24.32 23.92 24.17 782,254 -0.07(-0.28%)
May 15, 2008 23.86 24.24 23.86 24.24 1,054,629 +0.37(+1.56%)
May 14, 2008 23.70 24.10 23.56 23.87 1,199,972 +0.23(+0.97%)
May 13, 2008 23.75 23.79 23.52 23.64 993,688 -0.15(-0.63%)
May 12, 2008 23.69 23.79 23.50 23.79 1,626,279 +0.22(+0.92%)
May 09, 2008 23.48 23.72 23.46 23.57 724,632 -0.02(-0.08%)
May 08, 2008 23.67 23.71 23.43 23.59 1,091,199 +0.05(+0.21%)
May 07, 2008 23.82 24.05 23.48 23.54 772,456 -0.34(-1.43%)
May 06, 2008 23.57 24.05 23.44 23.88 1,323,889 +0.15(+0.63%)
May 05, 2008 23.61 23.84 23.42 23.73 1,244,277 -0.51(-2.10%)
May 02, 2008 23.26 24.81 23.26 24.24 1,311,971 -0.07(-0.31%)
May 01, 2008 24.30 24.53 23.63 24.31 1,911,602 +0.11(+0.46%)
Apr 30, 2008 24.54 24.73 24.04 24.20 1,048,147 -0.42(-1.69%)
Apr 29, 2008 24.79 24.84 24.31 24.62 541,567 -0.30(-1.19%)
Apr 28, 2008 25.16 25.16 24.73 24.92 599,472 -0.19(-0.77%)
Apr 25, 2008 24.79 25.16 24.68 25.11 870,742 +0.34(+1.35%)
Apr 24, 2008 23.72 24.77 23.47 24.77 1,160,789 +0.29(+1.17%)
Apr 23, 2008 23.99 24.61 23.84 24.49 825,868 +0.55(+2.31%)
Apr 22, 2008 23.75 24.00 23.62 23.94 629,396 +0.10(+0.42%)
Apr 21, 2008 23.94 24.00 23.77 23.84 609,807 -0.26(-1.08%)
Apr 18, 2008 24.56 24.69 23.98 24.10 748,929 -0.16(-0.64%)
Apr 17, 2008 23.91 24.36 23.79 24.25 646,236 +0.25(+1.06%)
Apr 16, 2008 23.57 24.03 23.46 24.00 1,668,156 +0.58(+2.46%)
Apr 15, 2008 23.42 23.52 23.17 23.42 1,441,619 +0.16(+0.69%)
Apr 14, 2008 23.29 23.57 23.24 23.26 533,308 +0.02(+0.08%)
Apr 11, 2008 23.12 23.55 23.01 23.24 612,868 -0.17(-0.72%)
Apr 10, 2008 23.04 23.71 22.99 23.41 1,938,344 +0.29(+1.23%)
Apr 09, 2008 23.84 24.00 23.12 23.12 1,211,490 -0.60(-2.54%)
Apr 08, 2008 23.88 24.08 23.64 23.73 1,242,402 -0.40(-1.67%)
Apr 07, 2008 24.40 24.40 23.99 24.13 789,728 -0.18(-0.74%)
Apr 04, 2008 24.46 24.69 24.10 24.31 1,352,694 -0.16(-0.63%)
Apr 03, 2008 23.43 24.56 23.24 24.46 1,549,006 +0.89(+3.79%)
Apr 02, 2008 23.27 23.67 23.24 23.57 1,726,946 +0.21(+0.90%)
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.