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, 2006 33.87 34.23 33.80 33.89 2,073,768 -0.04(-0.11%)
Nov 29, 2006 33.67 34.07 33.59 33.93 840,921 +0.32(+0.94%)
Nov 28, 2006 33.64 33.72 33.49 33.61 1,630,253 -0.03(-0.09%)
Nov 27, 2006 33.96 34.03 33.62 33.64 1,727,146 -0.33(-0.97%)
Nov 24, 2006 33.81 34.11 33.80 33.97 280,361 +0.17(+0.50%)
Nov 22, 2006 33.46 33.85 33.32 33.80 867,684 +0.45(+1.34%)
Nov 21, 2006 32.42 33.42 32.33 33.36 1,480,802 +0.99(+3.07%)
Nov 20, 2006 31.17 33.49 31.17 32.37 1,841,289 +1.56(+5.05%)
Nov 17, 2006 30.71 30.81 30.55 30.81 746,930 +0.10(+0.32%)
Nov 16, 2006 30.39 30.71 30.33 30.71 673,414 +0.42(+1.37%)
Nov 15, 2006 30.38 30.38 30.19 30.29 348,718 -0.02(-0.06%)
Nov 14, 2006 30.18 30.37 29.95 30.31 785,462 +0.22(+0.72%)
Nov 13, 2006 30.29 30.37 29.97 30.10 535,894 -0.12(-0.39%)
Nov 10, 2006 30.26 30.36 30.14 30.21 436,099 -0.06(-0.21%)
Nov 09, 2006 30.10 30.29 29.92 30.28 466,892 +0.14(+0.47%)
Nov 08, 2006 30.00 30.29 30.00 30.13 533,637 -0.02(-0.06%)
Nov 07, 2006 30.54 30.61 30.15 30.15 736,129 -0.38(-1.26%)
Nov 06, 2006 30.83 31.06 30.54 30.54 1,251,225 -0.05(-0.16%)
Nov 03, 2006 31.13 31.12 30.15 30.59 692,277 -0.54(-1.73%)
Nov 02, 2006 31.94 31.95 30.52 31.13 1,589,787 -1.41(-4.33%)
Nov 01, 2006 32.87 33.01 32.49 32.53 309,541 -0.28(-0.85%)
Oct 31, 2006 33.03 33.15 32.48 32.81 479,628 -0.07(-0.23%)
Oct 30, 2006 32.77 32.92 32.58 32.89 289,711 +0.09(+0.26%)
Oct 27, 2006 33.11 33.22 32.70 32.80 344,848 -0.32(-0.96%)
Oct 26, 2006 32.83 33.12 32.75 33.12 317,763 +0.44(+1.35%)
Oct 25, 2006 32.30 32.68 32.30 32.68 442,386 +0.33(+1.02%)
Oct 24, 2006 32.07 32.38 31.94 32.35 494,460 +0.25(+0.79%)
Oct 23, 2006 32.01 32.26 31.96 32.09 723,553 -0.04(-0.12%)
Oct 20, 2006 32.24 32.32 32.03 32.13 310,347 -0.11(-0.35%)
Oct 19, 2006 32.41 32.53 32.21 32.24 543,793 -0.17(-0.52%)
Oct 18, 2006 32.56 32.60 32.25 32.41 759,022 +0.00(+0.00%)
Oct 17, 2006 32.82 32.82 32.20 32.41 689,375 -0.40(-1.23%)
Oct 16, 2006 33.12 33.13 32.73 32.81 499,781 -0.18(-0.54%)
Oct 13, 2006 32.95 33.25 32.87 32.99 657,292 +0.12(+0.36%)
Oct 12, 2006 32.61 32.88 32.61 32.87 435,776 +0.33(+1.01%)
Oct 11, 2006 32.58 32.79 32.40 32.55 390,957 -0.03(-0.10%)
Oct 10, 2006 32.71 32.78 32.20 32.58 231,350 -0.14(-0.44%)
Oct 09, 2006 32.33 32.74 32.17 32.72 264,077 +0.27(+0.82%)
Oct 06, 2006 32.88 32.88 32.38 32.45 220,226 -0.43(-1.30%)
Oct 05, 2006 32.55 32.88 32.51 32.88 446,256 +0.34(+1.05%)
Oct 04, 2006 32.33 32.67 32.33 32.54 403,049 +0.13(+0.40%)
Oct 03, 2006 31.85 32.52 31.85 32.41 499,781 +0.38(+1.18%)
Oct 02, 2006 31.73 32.17 31.41 32.03 601,349 -0.10(-0.31%)
Sep 29, 2006 32.24 32.47 32.13 32.13 380,478 -0.08(-0.25%)
Sep 28, 2006 32.66 32.66 32.21 32.21 449,319 -0.48(-1.46%)
Sep 27, 2006 32.35 32.76 32.25 32.69 314,862 +0.27(+0.84%)
Sep 26, 2006 32.76 32.84 32.42 32.42 334,047 -0.30(-0.93%)
Sep 25, 2006 32.63 32.83 32.43 32.72 448,513 +0.15(+0.46%)
Sep 22, 2006 32.27 32.68 32.13 32.57 371,127 +0.17(+0.54%)
Sep 21, 2006 32.78 32.82 32.20 32.40 414,173 -0.32(-0.99%)
Sep 20, 2006 32.73 32.84 32.63 32.72 444,482 +0.01(+0.02%)
Sep 19, 2006 32.53 32.78 32.49 32.71 513,968 +0.12(+0.36%)
Sep 18, 2006 32.72 32.78 32.50 32.60 492,687 -0.24(-0.74%)
Sep 15, 2006 32.94 33.12 32.84 32.84 647,297 -0.09(-0.28%)
Sep 14, 2006 33.02 33.02 32.79 32.93 323,890 -0.16(-0.49%)
Sep 13, 2006 32.93 33.29 32.81 33.09 301,642 +0.16(+0.49%)
Sep 12, 2006 32.37 32.94 32.09 32.93 561,044 +0.56(+1.74%)
Sep 11, 2006 32.46 32.49 32.19 32.37 584,582 -0.09(-0.29%)
Sep 08, 2006 32.42 32.60 32.09 32.46 405,628 +0.08(+0.25%)
Sep 07, 2006 32.89 32.89 32.37 32.38 246,988 -0.51(-1.55%)
Sep 06, 2006 32.91 32.98 32.69 32.89 390,635 -0.06(-0.19%)
Sep 05, 2006 32.65 32.97 32.54 32.95 434,648 +0.30(+0.91%)
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.