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 29, 2002 18.76 18.76 18.61 18.61 94,958 -0.11(-0.56%)
Nov 27, 2002 18.45 18.74 18.42 18.71 233,929 +0.26(+1.41%)
Nov 26, 2002 18.45 18.61 18.42 18.45 230,544 -0.01(-0.07%)
Nov 25, 2002 18.59 18.69 18.45 18.47 506,713 -0.08(-0.43%)
Nov 22, 2002 18.60 18.66 18.48 18.55 595,384 -0.03(-0.17%)
Nov 21, 2002 18.61 18.61 18.55 18.58 421,589 -0.03(-0.17%)
Nov 20, 2002 18.45 18.61 18.43 18.61 324,051 +0.22(+1.21%)
Nov 19, 2002 18.39 18.50 18.37 18.38 150,256 +0.02(+0.14%)
Nov 18, 2002 18.36 18.43 18.30 18.36 142,679 -0.16(-0.84%)
Nov 15, 2002 18.50 18.58 18.46 18.52 378,866 +0.03(+0.17%)
Nov 14, 2002 18.16 18.50 18.11 18.48 285,036 +0.48(+2.65%)
Nov 13, 2002 18.14 18.37 18.01 18.01 304,705 -0.17(-0.92%)
Nov 12, 2002 17.96 18.26 17.96 18.17 328,888 +0.24(+1.31%)
Nov 11, 2002 17.93 18.18 17.83 17.94 174,278 +0.04(+0.24%)
Nov 08, 2002 18.09 18.09 17.82 17.89 166,217 -0.19(-1.06%)
Nov 07, 2002 18.32 18.36 17.98 18.09 271,816 -0.18(-0.98%)
Nov 06, 2002 18.30 18.39 18.22 18.27 175,245 -0.01(-0.03%)
Nov 05, 2002 18.05 18.33 17.85 18.27 370,160 +0.22(+1.24%)
Nov 04, 2002 18.11 18.11 17.98 18.05 328,082 +0.04(+0.21%)
Nov 01, 2002 17.92 18.06 17.86 18.01 558,948 +0.09(+0.52%)
Oct 31, 2002 17.57 18.11 17.57 17.92 1,012,943 +0.35(+1.98%)
Oct 30, 2002 17.67 17.73 17.39 17.57 591,031 -0.06(-0.32%)
Oct 29, 2002 17.92 17.92 17.52 17.63 366,291 -0.29(-1.63%)
Oct 28, 2002 18.20 18.30 17.89 17.92 622,307 -0.13(-0.72%)
Oct 25, 2002 17.74 18.09 17.70 18.05 271,977 +0.37(+2.11%)
Oct 24, 2002 17.40 17.68 17.40 17.68 286,971 +0.37(+2.11%)
Oct 23, 2002 17.69 17.69 17.21 17.31 380,962 -0.41(-2.31%)
Oct 22, 2002 17.78 17.79 17.54 17.72 351,942 -0.06(-0.31%)
Oct 21, 2002 17.80 17.86 17.58 17.78 4,062,735 +0.04(+0.21%)
Oct 18, 2002 17.86 17.91 17.69 17.74 481,724 -0.09(-0.52%)
Oct 17, 2002 17.93 17.99 17.81 17.83 201,363 +0.12(+0.70%)
Oct 16, 2002 17.83 17.89 17.61 17.71 247,633 -0.19(-1.07%)
Oct 15, 2002 17.55 18.04 17.55 17.90 575,231 +0.37(+2.12%)
Oct 14, 2002 17.62 17.98 17.48 17.53 135,263 -0.15(-0.84%)
Oct 11, 2002 17.58 17.90 17.58 17.68 804,808 +0.14(+0.78%)
Oct 10, 2002 17.18 17.54 16.77 17.54 827,056 +0.12(+0.68%)
Oct 09, 2002 17.86 17.89 17.39 17.42 567,170 -0.50(-2.80%)
Oct 08, 2002 17.89 18.05 17.49 17.93 391,441 -0.16(-0.86%)
Oct 07, 2002 18.64 18.64 18.03 18.08 2,031,367 -0.65(-3.44%)
Oct 04, 2002 19.02 19.02 18.70 18.73 408,691 -0.30(-1.56%)
Oct 03, 2002 18.64 19.02 18.58 19.02 321,794 +0.32(+1.72%)
Oct 02, 2002 19.23 19.29 18.61 18.70 1,037,287 -0.53(-2.74%)
Oct 01, 2002 19.66 19.66 19.07 19.23 1,288,145 -0.70(-3.52%)
Sep 30, 2002 19.97 20.08 19.79 19.93 683,732 -0.04(-0.22%)
Sep 27, 2002 20.22 20.22 19.97 19.97 596,029 -0.17(-0.86%)
Sep 26, 2002 19.78 20.16 19.78 20.15 1,267,025 +0.45(+2.30%)
Sep 25, 2002 19.94 20.03 19.63 19.69 386,604 -0.18(-0.91%)
Sep 24, 2002 20.40 20.40 19.85 19.87 452,704 -0.53(-2.58%)
Sep 23, 2002 20.38 20.53 20.34 20.40 365,968 -0.04(-0.18%)
Sep 20, 2002 20.36 20.50 20.34 20.44 431,101 +0.03(+0.15%)
Sep 19, 2002 20.48 20.49 20.34 20.41 257,145 -0.07(-0.33%)
Sep 18, 2002 20.54 20.60 20.40 20.48 618,438 -0.06(-0.27%)
Sep 17, 2002 20.47 20.59 20.46 20.53 776,595 +0.03(+0.15%)
Sep 16, 2002 20.59 20.66 20.49 20.50 142,518 -0.14(-0.69%)
Sep 13, 2002 20.46 20.80 20.46 20.64 610,538 +0.18(+0.88%)
Sep 12, 2002 20.56 20.59 20.44 20.46 353,232 -0.19(-0.93%)
Sep 11, 2002 20.75 20.84 20.62 20.66 117,851 -0.09(-0.45%)
Sep 10, 2002 20.87 20.87 20.72 20.75 575,715 -0.06(-0.30%)
Sep 09, 2002 21.01 21.01 20.69 20.81 377,576 -0.08(-0.39%)
Sep 06, 2002 20.98 21.09 20.87 20.89 264,239 -0.04(-0.21%)
Sep 05, 2002 20.93 20.98 20.87 20.93 327,920 +0.06(+0.27%)
Sep 04, 2002 20.72 20.88 20.69 20.88 265,367 +0.22(+1.08%)
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.