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, 2020 15.10 15.26 14.90 15.08 1,216,867 -0.10(-0.65%)
Jun 29, 2020 15.07 15.29 14.86 15.17 594,497 +0.32(+2.12%)
Jun 26, 2020 14.87 15.01 14.62 14.86 1,086,720 -0.14(-0.92%)
Jun 25, 2020 14.76 15.02 14.61 15.00 580,098 +0.11(+0.73%)
Jun 24, 2020 15.02 15.08 14.57 14.89 878,196 -0.36(-2.39%)
Jun 23, 2020 16.10 16.10 15.17 15.25 679,738 -0.57(-3.61%)
Jun 22, 2020 15.38 15.87 15.02 15.83 647,681 +0.31(+1.97%)
Jun 19, 2020 16.16 16.25 15.51 15.52 2,274,353 -0.35(-2.24%)
Jun 18, 2020 15.77 16.23 15.66 15.87 593,728 -0.25(-1.53%)
Jun 17, 2020 16.88 16.88 15.88 16.12 577,854 -0.72(-4.27%)
Jun 16, 2020 16.81 17.24 16.50 16.84 705,305 +0.85(+5.30%)
Jun 15, 2020 15.43 16.15 15.13 15.99 615,220 -0.23(-1.40%)
Jun 12, 2020 16.23 16.28 15.31 16.22 1,027,287 +0.69(+4.44%)
Jun 11, 2020 15.31 15.75 15.19 15.53 933,694 -0.60(-3.73%)
Jun 10, 2020 18.06 18.26 16.12 16.13 735,976 -2.12(-11.62%)
Jun 09, 2020 17.92 18.54 17.67 18.25 1,273,014 -0.18(-0.96%)
Jun 08, 2020 17.99 18.57 17.90 18.43 1,382,802 +0.79(+4.47%)
Jun 05, 2020 17.58 18.55 17.55 17.64 1,579,015 +0.83(+4.93%)
Jun 04, 2020 16.32 16.85 15.80 16.81 688,373 +0.36(+2.22%)
Jun 03, 2020 15.70 16.61 15.67 16.45 894,541 +1.10(+7.20%)
Jun 02, 2020 15.37 15.46 14.99 15.34 845,922 +0.26(+1.70%)
Jun 01, 2020 15.07 15.30 14.77 15.09 598,239 +0.09(+0.59%)
May 29, 2020 15.26 15.36 14.78 15.00 1,371,508 -0.46(-3.00%)
May 28, 2020 15.55 15.73 15.16 15.46 559,699 +0.17(+1.10%)
May 27, 2020 15.38 15.60 14.87 15.29 913,311 +0.43(+2.92%)
May 26, 2020 14.80 15.16 14.67 14.86 1,294,590 +0.69(+4.87%)
May 22, 2020 14.48 14.50 13.84 14.17 398,379 -0.21(-1.44%)
May 21, 2020 13.97 14.60 13.97 14.38 735,724 +0.28(+1.96%)
May 20, 2020 14.02 14.21 13.72 14.10 450,611 +0.30(+2.14%)
May 19, 2020 14.19 14.31 13.79 13.80 517,209 -0.49(-3.45%)
May 18, 2020 13.62 14.66 13.54 14.30 875,800 +0.78(+5.76%)
May 15, 2020 13.66 13.77 13.24 13.52 1,123,434 -0.23(-1.65%)
May 14, 2020 13.06 13.80 12.72 13.74 1,145,074 +0.38(+2.88%)
May 13, 2020 13.83 14.09 13.18 13.36 1,486,279 -0.61(-4.38%)
May 12, 2020 15.02 15.33 13.95 13.97 1,036,484 -0.92(-6.16%)
May 11, 2020 15.31 15.52 14.81 14.89 724,097 -0.68(-4.37%)
May 08, 2020 15.65 15.84 15.41 15.57 663,695 +0.25(+1.61%)
May 07, 2020 14.80 15.49 14.73 15.32 1,048,865 +0.72(+4.93%)
May 06, 2020 14.71 15.00 14.54 14.60 525,155 +0.03(+0.20%)
May 05, 2020 14.84 15.02 14.44 14.57 690,708 -0.33(-2.18%)
May 04, 2020 14.71 15.00 14.45 14.90 811,337 -0.13(-0.85%)
May 01, 2020 15.57 15.61 14.69 15.03 571,909 -0.94(-5.87%)
Apr 30, 2020 16.12 16.14 15.80 15.96 461,156 -0.53(-3.23%)
Apr 29, 2020 16.22 16.79 16.05 16.50 932,025 +0.75(+4.76%)
Apr 28, 2020 15.51 16.03 15.36 15.75 657,185 +0.70(+4.65%)
Apr 27, 2020 14.67 15.20 14.67 15.05 441,583 +0.47(+3.25%)
Apr 24, 2020 14.43 14.66 14.28 14.57 458,623 +0.20(+1.37%)
Apr 23, 2020 14.32 14.53 14.19 14.38 603,875 +0.06(+0.41%)
Apr 22, 2020 14.62 14.62 14.25 14.32 435,230 +0.00(+0.00%)
Apr 21, 2020 14.90 15.01 14.13 14.32 1,140,332 -0.82(-5.41%)
Apr 20, 2020 15.44 15.68 15.07 15.13 1,429,251 -0.74(-4.66%)
Apr 17, 2020 16.10 16.71 15.76 15.87 653,147 +0.23(+1.45%)
Apr 16, 2020 16.37 16.46 15.33 15.65 612,539 -0.63(-3.88%)
Apr 15, 2020 16.18 16.55 15.75 16.28 1,299,841 -0.48(-2.88%)
Apr 14, 2020 17.10 17.50 16.62 16.76 1,481,334 +0.13(+0.77%)
Apr 13, 2020 16.56 16.79 16.04 16.63 473,549 -0.18(-1.06%)
Apr 09, 2020 16.24 17.00 16.08 16.81 1,083,880 +0.98(+6.16%)
Apr 08, 2020 15.17 15.99 14.82 15.84 963,594 +0.88(+5.87%)
Apr 07, 2020 15.06 15.52 14.71 14.96 1,261,784 +0.40(+2.78%)
Apr 06, 2020 14.12 14.82 13.95 14.55 1,249,984 +0.93(+6.80%)
Apr 03, 2020 13.83 14.07 13.28 13.63 1,334,896 -0.37(-2.68%)
Apr 02, 2020 14.07 14.28 13.59 14.00 927,023 -0.31(-2.14%)
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.