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 (%)
Sep 28, 2018 18.54 19.59 18.51 19.57 1,313,285 +1.07(+5.77%)
Sep 27, 2018 17.89 18.99 17.83 18.50 1,489,568 +0.68(+3.82%)
Sep 26, 2018 18.27 18.36 17.80 17.82 640,855 -0.48(-2.62%)
Sep 25, 2018 18.41 18.52 18.24 18.30 446,192 -0.17(-0.95%)
Sep 24, 2018 18.79 18.93 18.41 18.47 401,155 -0.38(-2.00%)
Sep 21, 2018 18.73 19.02 18.73 18.85 833,337 +0.07(+0.39%)
Sep 20, 2018 18.57 18.89 18.41 18.78 440,240 +0.29(+1.54%)
Sep 19, 2018 19.20 19.20 18.48 18.49 537,013 -0.70(-3.65%)
Sep 18, 2018 19.35 19.41 19.14 19.19 403,416 -0.16(-0.81%)
Sep 17, 2018 19.30 19.39 19.18 19.35 349,212 +0.04(+0.19%)
Sep 14, 2018 19.38 19.38 19.04 19.31 468,324 -0.12(-0.62%)
Sep 13, 2018 19.28 19.48 19.16 19.43 439,549 +0.28(+1.44%)
Sep 12, 2018 19.25 19.33 19.16 19.16 349,609 -0.15(-0.76%)
Sep 11, 2018 19.47 19.60 19.29 19.30 453,180 -0.27(-1.36%)
Sep 10, 2018 19.20 19.71 19.19 19.57 639,261 +0.54(+2.85%)
Sep 07, 2018 19.16 19.25 18.85 19.03 421,937 -0.25(-1.29%)
Sep 06, 2018 19.49 19.63 19.25 19.28 463,439 -0.16(-0.81%)
Sep 05, 2018 19.25 19.60 19.15 19.43 436,015 +0.08(+0.43%)
Sep 04, 2018 20.05 20.09 19.29 19.35 667,006 -0.75(-3.75%)
Aug 31, 2018 20.10 20.10 20.10 0 +0.13(+0.65%)
Aug 30, 2018 20.09 20.18 19.94 19.98 397,916 -0.09(-0.46%)
Aug 29, 2018 19.85 20.11 19.85 20.07 572,062 +0.14(+0.69%)
Aug 28, 2018 19.55 19.94 19.46 19.93 470,740 +0.37(+1.88%)
Aug 27, 2018 19.85 19.90 19.44 19.56 524,315 -0.31(-1.57%)
Aug 24, 2018 19.51 19.88 19.51 19.87 383,480 +0.29(+1.50%)
Aug 23, 2018 19.49 19.74 19.46 19.58 344,875 +0.04(+0.19%)
Aug 22, 2018 19.57 19.61 19.46 19.54 320,608 -0.09(-0.47%)
Aug 21, 2018 19.73 19.73 19.56 19.63 572,209 -0.13(-0.65%)
Aug 20, 2018 20.05 20.15 19.73 19.76 580,774 -0.21(-1.06%)
Aug 17, 2018 19.98 20.08 19.84 19.98 469,736 +0.00(+0.00%)
Aug 16, 2018 20.02 20.11 19.71 19.98 667,467 +0.18(+0.93%)
Aug 15, 2018 18.60 19.84 18.53 19.79 1,358,073 +1.19(+6.38%)
Aug 14, 2018 17.57 18.69 17.57 18.60 1,794,114 +1.05(+5.98%)
Aug 13, 2018 17.65 17.65 17.42 17.55 645,267 -0.12(-0.68%)
Aug 10, 2018 17.63 17.74 17.57 17.67 396,190 -0.02(-0.10%)
Aug 09, 2018 17.69 17.71 17.49 17.69 473,702 +0.03(+0.16%)
Aug 08, 2018 17.58 17.70 17.49 17.66 309,142 +0.08(+0.47%)
Aug 07, 2018 17.72 17.77 17.54 17.58 413,122 -0.10(-0.57%)
Aug 06, 2018 17.66 17.83 17.59 17.68 597,428 +0.03(+0.16%)
Aug 03, 2018 17.55 17.89 17.49 17.66 575,438 +0.07(+0.42%)
Aug 02, 2018 18.01 18.07 17.48 17.58 633,722 -0.51(-2.80%)
Aug 01, 2018 17.80 18.14 17.66 18.09 396,101 +0.17(+0.92%)
Jul 31, 2018 17.90 18.35 17.83 17.92 670,633 +0.11(+0.62%)
Jul 30, 2018 17.81 17.96 17.61 17.81 602,224 +0.02(+0.10%)
Jul 27, 2018 18.03 18.08 17.66 17.79 641,162 -0.20(-1.13%)
Jul 26, 2018 17.97 18.23 17.97 18.00 345,205 +0.06(+0.31%)
Jul 25, 2018 17.95 18.07 17.87 17.94 505,903 -0.02(-0.10%)
Jul 24, 2018 18.00 18.07 17.88 17.96 477,473 +0.02(+0.10%)
Jul 23, 2018 17.83 17.96 17.81 17.94 396,050 +0.06(+0.31%)
Jul 20, 2018 18.22 18.24 17.81 17.89 359,364 -0.35(-1.92%)
Jul 19, 2018 17.88 18.40 17.81 18.24 450,826 +0.36(+2.01%)
Jul 18, 2018 17.92 18.01 17.71 17.88 334,547 -0.06(-0.31%)
Jul 17, 2018 18.35 18.41 17.92 17.93 551,919 -0.36(-1.96%)
Jul 16, 2018 18.59 18.64 18.23 18.29 563,956 -0.30(-1.63%)
Jul 13, 2018 18.73 18.89 18.57 18.59 344,389 -0.06(-0.35%)
Jul 12, 2018 18.82 18.82 18.55 18.66 281,521 -0.13(-0.69%)
Jul 11, 2018 18.83 19.09 18.78 18.79 362,181 -0.05(-0.24%)
Jul 10, 2018 18.87 19.05 18.75 18.83 335,155 -0.04(-0.20%)
Jul 09, 2018 19.10 19.21 18.78 18.87 493,138 -0.22(-1.16%)
Jul 06, 2018 19.12 19.29 19.02 19.09 284,992 +0.05(+0.24%)
Jul 05, 2018 18.90 19.05 18.79 19.05 399,917 +0.21(+1.12%)
Jul 03, 2018 18.83 18.83 18.83 0 +0.47(+2.56%)
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.