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 (%)
Oct 30, 2015 19.00 19.06 18.39 18.46 1,730,612 -0.55(-2.90%)
Oct 29, 2015 18.88 19.61 18.52 19.01 2,185,538 -0.01(-0.04%)
Oct 28, 2015 18.95 19.09 18.62 19.02 1,141,410 +0.03(+0.13%)
Oct 27, 2015 18.72 18.99 18.57 18.99 1,360,630 +0.25(+1.31%)
Oct 26, 2015 18.78 18.86 18.54 18.74 900,029 -0.03(-0.14%)
Oct 23, 2015 18.66 18.89 18.56 18.77 1,562,545 +0.11(+0.59%)
Oct 22, 2015 18.70 19.03 18.54 18.66 1,785,408 +0.03(+0.18%)
Oct 21, 2015 18.45 18.79 18.36 18.63 1,638,747 +0.15(+0.83%)
Oct 20, 2015 18.20 18.69 18.07 18.47 3,187,941 +0.23(+1.26%)
Oct 19, 2015 17.90 18.25 17.85 18.24 1,309,776 +0.32(+1.80%)
Oct 16, 2015 17.76 18.15 17.74 17.92 1,911,575 +0.20(+1.10%)
Oct 15, 2015 17.60 17.75 17.49 17.73 1,339,934 +0.15(+0.87%)
Oct 14, 2015 17.55 17.70 17.53 17.57 990,047 +0.04(+0.24%)
Oct 13, 2015 17.51 17.69 17.38 17.53 512,652 -0.08(-0.43%)
Oct 12, 2015 17.63 17.74 17.53 17.61 544,409 +0.00(+0.00%)
Oct 09, 2015 17.54 17.63 17.49 17.61 828,860 +0.07(+0.39%)
Oct 08, 2015 17.24 17.57 17.18 17.54 1,879,774 +0.28(+1.62%)
Oct 07, 2015 17.01 17.26 16.98 17.26 1,269,556 +0.31(+1.80%)
Oct 06, 2015 16.82 17.06 16.79 16.95 1,051,400 +0.10(+0.60%)
Oct 05, 2015 16.37 16.87 16.35 16.85 859,213 +0.57(+3.49%)
Oct 02, 2015 16.12 16.31 16.05 16.28 1,684,370 +0.11(+0.68%)
Oct 01, 2015 15.94 16.25 15.84 16.17 2,483,483 +0.29(+1.82%)
Sep 30, 2015 16.16 16.21 15.54 15.89 2,485,323 -0.15(-0.94%)
Sep 29, 2015 16.16 16.24 15.97 16.04 1,748,411 -0.07(-0.42%)
Sep 28, 2015 16.41 16.47 16.00 16.11 1,699,941 -0.36(-2.20%)
Sep 25, 2015 16.64 16.74 16.45 16.47 919,494 -0.09(-0.56%)
Sep 24, 2015 16.60 16.79 16.38 16.56 967,653 -0.08(-0.46%)
Sep 23, 2015 16.64 16.74 16.46 16.64 1,042,759 +0.07(+0.41%)
Sep 22, 2015 16.66 16.78 16.47 16.57 1,053,512 -0.21(-1.25%)
Sep 21, 2015 16.68 16.83 16.63 16.78 1,198,293 +0.15(+0.91%)
Sep 18, 2015 16.61 16.89 16.56 16.63 3,006,385 -0.13(-0.75%)
Sep 17, 2015 16.74 16.88 16.58 16.75 1,564,662 +0.03(+0.15%)
Sep 16, 2015 16.80 16.90 16.60 16.73 1,058,550 -0.08(-0.50%)
Sep 15, 2015 16.57 16.90 16.55 16.81 945,249 +0.27(+1.63%)
Sep 14, 2015 16.58 16.66 16.44 16.54 1,071,891 +0.02(+0.10%)
Sep 11, 2015 16.08 16.65 16.08 16.53 1,854,886 +0.47(+2.93%)
Sep 10, 2015 15.77 16.26 15.50 16.05 1,288,616 +0.28(+1.76%)
Sep 09, 2015 15.88 15.99 15.72 15.78 1,025,698 +0.00(+0.00%)
Sep 08, 2015 15.55 15.89 15.49 15.78 1,230,083 +0.32(+2.07%)
Sep 04, 2015 15.22 15.46 15.46 15.46 1,319,057 +0.09(+0.60%)
Sep 03, 2015 15.45 15.56 15.15 15.36 606,235 +0.02(+0.11%)
Sep 02, 2015 15.49 15.57 15.18 15.35 781,343 +0.00(+0.00%)
Sep 01, 2015 15.52 15.72 15.26 15.35 792,976 -0.41(-2.62%)
Aug 31, 2015 16.16 16.16 15.69 15.76 1,444,287 -0.41(-2.55%)
Aug 28, 2015 16.00 16.18 15.66 16.17 839,431 +0.20(+1.26%)
Aug 27, 2015 15.76 16.06 15.57 15.97 1,357,710 +0.34(+2.21%)
Aug 26, 2015 15.85 15.85 15.32 15.63 1,240,869 +0.14(+0.92%)
Aug 25, 2015 16.34 16.38 15.45 15.48 1,420,788 -0.52(-3.26%)
Aug 24, 2015 16.37 16.57 16.01 16.00 1,588,806 -0.88(-5.18%)
Aug 21, 2015 17.01 17.18 16.87 16.88 1,061,849 -0.39(-2.24%)
Aug 20, 2015 17.33 17.37 17.12 17.27 1,059,084 -0.12(-0.68%)
Aug 19, 2015 17.39 17.46 17.13 17.38 881,920 -0.12(-0.67%)
Aug 18, 2015 17.55 17.63 17.48 17.50 1,009,139 -0.10(-0.57%)
Aug 17, 2015 17.54 17.77 17.43 17.60 1,955,853 +0.06(+0.34%)
Aug 14, 2015 17.47 17.61 17.36 17.54 754,041 +0.03(+0.19%)
Aug 13, 2015 17.59 17.66 17.33 17.51 612,084 -0.13(-0.72%)
Aug 12, 2015 17.55 17.66 17.44 17.64 1,001,872 -0.03(-0.14%)
Aug 11, 2015 17.44 17.71 17.41 17.66 687,346 +0.13(+0.77%)
Aug 10, 2015 17.54 17.64 17.41 17.53 527,564 +0.03(+0.14%)
Aug 07, 2015 17.41 17.54 17.33 17.50 684,523 +0.03(+0.19%)
Aug 06, 2015 17.39 17.49 17.27 17.47 775,001 +0.10(+0.58%)
Aug 05, 2015 17.50 17.55 17.29 17.37 513,909 -0.10(-0.58%)
Aug 04, 2015 17.54 17.65 17.43 17.47 1,048,633 -0.07(-0.38%)
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.