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 (%)
Nov 30, 2016 23.52 23.60 23.29 23.50 615,183 -0.17(-0.70%)
Nov 29, 2016 23.39 23.83 23.36 23.66 563,500 +0.27(+1.15%)
Nov 28, 2016 23.26 23.52 23.22 23.39 386,025 +0.07(+0.30%)
Nov 25, 2016 23.05 23.33 23.03 23.33 151,774 +0.23(+0.98%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.02(-0.07%)
Nov 22, 2016 22.67 23.14 22.62 23.12 619,899 +0.46(+2.03%)
Nov 21, 2016 22.89 23.06 22.60 22.66 547,723 -0.10(-0.42%)
Nov 18, 2016 22.60 22.89 22.59 22.75 548,152 +0.14(+0.61%)
Nov 17, 2016 22.67 23.02 22.52 22.61 319,555 -0.12(-0.53%)
Nov 16, 2016 22.83 22.90 22.59 22.73 492,808 -0.17(-0.72%)
Nov 15, 2016 23.13 23.48 22.75 22.90 481,999 -0.22(-0.94%)
Nov 14, 2016 22.39 23.22 22.39 23.12 1,137,141 +0.75(+3.34%)
Nov 11, 2016 22.02 22.65 22.00 22.37 955,897 +0.37(+1.70%)
Nov 10, 2016 22.53 22.87 21.73 22.00 1,254,120 -0.56(-2.47%)
Nov 09, 2016 21.83 22.64 21.62 22.55 569,665 +0.25(+1.13%)
Nov 08, 2016 22.14 22.42 22.13 22.30 435,207 +0.10(+0.47%)
Nov 07, 2016 22.15 22.27 22.02 22.20 486,662 +0.42(+1.91%)
Nov 04, 2016 21.72 21.96 21.53 21.78 525,541 +0.09(+0.40%)
Nov 03, 2016 21.54 21.82 21.36 21.69 566,056 +0.21(+0.97%)
Nov 02, 2016 21.79 21.85 21.46 21.48 471,664 -0.30(-1.40%)
Nov 01, 2016 22.27 22.30 21.69 21.79 442,038 -0.52(-2.34%)
Oct 31, 2016 22.06 22.41 21.90 22.31 867,534 +0.36(+1.66%)
Oct 28, 2016 22.15 22.34 21.76 21.94 942,199 -0.19(-0.86%)
Oct 27, 2016 22.71 22.71 21.88 22.14 1,062,917 -0.63(-2.75%)
Oct 26, 2016 23.49 23.60 22.59 22.76 740,477 -0.17(-0.76%)
Oct 25, 2016 23.09 23.22 22.69 22.93 660,931 -0.21(-0.90%)
Oct 24, 2016 23.57 23.59 23.08 23.14 536,312 -0.13(-0.56%)
Oct 21, 2016 22.94 23.33 22.89 23.27 556,310 +0.07(+0.30%)
Oct 20, 2016 23.09 23.31 23.00 23.20 568,276 +0.11(+0.49%)
Oct 19, 2016 23.02 23.25 22.82 23.09 598,529 -0.01(-0.04%)
Oct 18, 2016 23.02 23.30 22.93 23.10 530,653 +0.29(+1.26%)
Oct 17, 2016 22.76 23.07 22.76 22.81 553,783 +0.12(+0.54%)
Oct 14, 2016 22.59 22.89 22.44 22.69 411,345 +0.12(+0.54%)
Oct 13, 2016 22.40 22.81 22.40 22.57 541,778 +0.06(+0.27%)
Oct 12, 2016 22.17 22.57 22.14 22.51 292,447 +0.35(+1.57%)
Oct 11, 2016 22.62 22.82 22.03 22.16 389,213 -0.46(-2.04%)
Oct 10, 2016 22.41 22.82 22.32 22.62 710,580 +0.30(+1.32%)
Oct 07, 2016 22.54 22.80 22.26 22.33 534,347 -0.11(-0.50%)
Oct 06, 2016 22.27 22.58 21.98 22.44 384,612 +0.14(+0.62%)
Oct 05, 2016 22.47 22.71 22.27 22.30 698,066 -0.10(-0.47%)
Oct 04, 2016 22.99 22.99 22.13 22.40 938,149 -0.50(-2.16%)
Oct 03, 2016 23.35 23.35 22.73 22.90 708,107 -0.62(-2.62%)
Sep 30, 2016 23.61 23.77 23.35 23.52 994,933 +0.00(+0.00%)
Sep 29, 2016 24.06 24.06 23.46 23.52 637,084 -0.66(-2.72%)
Sep 28, 2016 24.08 24.29 23.73 24.17 721,291 +0.12(+0.50%)
Sep 27, 2016 24.51 24.54 24.02 24.05 464,632 -0.38(-1.56%)
Sep 26, 2016 24.02 24.62 23.93 24.43 748,217 +0.41(+1.73%)
Sep 23, 2016 23.91 24.14 23.73 24.02 414,816 -0.04(-0.18%)
Sep 22, 2016 23.76 24.29 23.76 24.06 861,358 +0.56(+2.39%)
Sep 21, 2016 23.13 23.51 22.64 23.50 792,835 +0.38(+1.64%)
Sep 20, 2016 23.47 23.53 23.11 23.12 423,624 -0.15(-0.63%)
Sep 19, 2016 23.28 23.40 22.99 23.27 902,592 +0.48(+2.09%)
Sep 16, 2016 22.79 22.91 22.56 22.79 1,194,773 -0.07(-0.30%)
Sep 15, 2016 22.86 23.05 22.76 22.86 698,083 -0.03(-0.15%)
Sep 14, 2016 23.13 23.21 22.60 22.89 1,451,371 -0.22(-0.97%)
Sep 13, 2016 23.98 23.98 23.08 23.12 995,452 -1.11(-4.60%)
Sep 12, 2016 23.90 24.33 23.62 24.23 836,516 +0.28(+1.15%)
Sep 09, 2016 24.61 24.66 23.85 23.96 1,182,259 -1.05(-4.18%)
Sep 08, 2016 25.08 25.10 24.62 25.00 1,179,954 -0.24(-0.96%)
Sep 07, 2016 24.52 25.27 24.41 25.24 1,292,620 +0.67(+2.71%)
Sep 06, 2016 24.75 24.82 24.54 24.58 521,348 -0.06(-0.25%)
Sep 02, 2016 24.21 24.64 24.64 24.64 834,201 +0.59(+2.44%)
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.