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 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%)
Sep 01, 2006 32.96 33.00 32.61 32.65 357,101 -0.32(-0.96%)
Aug 31, 2006 33.00 33.16 32.86 32.97 274,879 +0.04(+0.11%)
Aug 30, 2006 32.52 32.93 32.52 32.93 317,925 +0.45(+1.37%)
Aug 29, 2006 32.64 32.64 32.32 32.48 292,936 -0.07(-0.23%)
Aug 28, 2006 31.85 32.58 31.85 32.56 415,946 +0.63(+1.96%)
Aug 25, 2006 31.84 32.02 31.84 31.93 292,452 +0.04(+0.12%)
Aug 24, 2006 31.81 32.01 31.73 31.89 360,809 +0.20(+0.63%)
Aug 23, 2006 32.02 32.09 31.56 31.70 184,757 -0.17(-0.53%)
Aug 22, 2006 31.57 31.98 31.53 31.86 261,175 +0.29(+0.92%)
Aug 21, 2006 31.57 31.63 31.50 31.57 361,776 -0.06(-0.20%)
Aug 18, 2006 31.76 31.87 31.51 31.63 329,855 -0.03(-0.10%)
Aug 17, 2006 31.86 31.89 31.60 31.66 520,739 -0.14(-0.43%)
Aug 16, 2006 31.76 31.86 31.59 31.80 716,621 +0.17(+0.53%)
Aug 15, 2006 31.60 31.66 31.46 31.63 419,332 +0.29(+0.91%)
Aug 14, 2006 30.95 31.52 30.89 31.35 627,789 +0.47(+1.51%)
Aug 11, 2006 31.14 31.14 30.61 30.88 390,474 -0.25(-0.82%)
Aug 10, 2006 31.21 31.21 30.82 31.14 417,397 -0.13(-0.42%)
Aug 09, 2006 31.43 31.45 31.20 31.27 484,948 -0.13(-0.41%)
Aug 08, 2006 31.83 31.87 31.24 31.40 496,879 -0.43(-1.36%)
Aug 07, 2006 31.88 32.16 31.76 31.83 548,630 -0.03(-0.10%)
Aug 04, 2006 31.98 32.06 31.51 31.86 716,943 +0.59(+1.88%)
Aug 03, 2006 29.92 31.34 29.90 31.27 1,596,397 +1.35(+4.52%)
Aug 02, 2006 30.13 30.13 29.80 29.92 862,041 -0.06(-0.19%)
Aug 01, 2006 29.92 30.10 29.65 29.98 415,463 +0.01(+0.04%)
Jul 31, 2006 30.18 30.18 29.79 29.97 372,095 -0.21(-0.70%)
Jul 28, 2006 30.02 30.21 29.98 30.18 487,205 +0.30(+1.00%)
Jul 27, 2006 29.77 30.26 29.75 29.88 970,381 +0.16(+0.52%)
Jul 26, 2006 29.37 29.75 29.33 29.72 745,479 +0.32(+1.10%)
Jul 25, 2006 29.07 29.49 29.07 29.40 496,234 +0.30(+1.02%)
Jul 24, 2006 28.91 29.15 28.87 29.10 256,822 +0.25(+0.88%)
Jul 21, 2006 29.11 29.12 28.64 28.85 537,828 -0.30(-1.04%)
Jul 20, 2006 29.54 29.54 29.13 29.15 312,927 -0.27(-0.91%)
Jul 19, 2006 28.94 29.43 28.93 29.42 392,569 +0.55(+1.89%)
Jul 18, 2006 28.66 28.94 28.57 28.87 423,201 +0.30(+1.06%)
Jul 17, 2006 28.56 28.74 28.35 28.57 423,685 +0.01(+0.02%)
Jul 14, 2006 28.69 28.79 28.45 28.56 851,562 -0.11(-0.37%)
Jul 13, 2006 28.99 29.13 28.58 28.67 1,003,753 -0.20(-0.69%)
Jul 12, 2006 28.84 28.95 28.67 28.87 777,078 +0.04(+0.13%)
Jul 11, 2006 28.84 28.93 28.68 28.83 276,814 -0.03(-0.11%)
Jul 10, 2006 28.66 28.90 28.66 28.86 297,611 +0.29(+1.00%)
Jul 07, 2006 28.59 28.81 28.49 28.58 475,759 -0.06(-0.19%)
Jul 06, 2006 28.43 28.69 28.35 28.63 498,974 +0.27(+0.94%)
Jul 05, 2006 28.65 28.65 28.27 28.36 662,774 -0.28(-0.97%)
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.