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 (%)
Aug 31, 2010 19.91 20.08 19.75 19.93 1,547 -0.03(-0.13%)
Aug 30, 2010 20.04 20.27 19.91 19.95 1,006,368 -0.05(-0.26%)
Aug 27, 2010 20.00 20.08 19.48 20.00 1,795,733 +0.34(+1.71%)
Aug 26, 2010 20.10 20.13 19.60 19.67 1,650 -0.29(-1.46%)
Aug 25, 2010 19.34 20.03 19.34 19.96 1,492,438 +0.47(+2.42%)
Aug 24, 2010 19.40 19.68 19.16 19.49 162 -0.16(-0.79%)
Aug 23, 2010 19.80 19.91 19.60 19.64 656,048 -0.04(-0.20%)
Aug 20, 2010 19.82 19.85 19.54 19.68 677,223 -0.20(-1.01%)
Aug 19, 2010 20.49 20.55 19.78 19.88 4,585 -0.70(-3.42%)
Aug 18, 2010 20.46 20.70 20.30 20.59 3,838 +0.09(+0.44%)
Aug 17, 2010 20.17 20.61 19.99 20.50 5,117 +0.50(+2.52%)
Aug 16, 2010 19.83 20.12 19.71 19.99 1,609,702 +0.06(+0.32%)
Aug 13, 2010 19.93 20.24 19.91 19.93 1,199,765 -0.19(-0.93%)
Aug 12, 2010 20.13 20.31 19.98 20.11 2,447,910 -0.32(-1.58%)
Aug 11, 2010 20.80 21.03 20.32 20.44 36,364 -0.79(-3.71%)
Aug 10, 2010 21.54 21.63 21.07 21.23 256 -0.57(-2.61%)
Aug 09, 2010 21.76 21.85 21.50 21.80 1,643,156 +0.21(+0.96%)
Aug 06, 2010 21.59 21.65 21.23 21.59 1,314,406 +0.06(+0.30%)
Aug 05, 2010 21.39 21.74 21.34 21.52 1,625,663 -0.10(-0.45%)
Aug 04, 2010 21.71 21.85 21.41 21.62 12,536 -0.08(-0.36%)
Aug 03, 2010 21.46 21.75 21.32 21.70 2,359 +0.05(+0.21%)
Aug 02, 2010 21.19 21.67 21.12 21.65 1,748,253 +0.83(+3.97%)
Jul 30, 2010 20.83 20.85 20.19 20.83 1,475,101 +0.32(+1.58%)
Jul 29, 2010 20.96 20.96 20.07 20.50 3,008,435 -0.46(-2.19%)
Jul 28, 2010 20.96 21.24 20.88 20.96 21,560 -0.07(-0.34%)
Jul 27, 2010 21.03 21.30 20.83 21.03 14,884 +0.08(+0.40%)
Jul 26, 2010 20.38 20.96 20.28 20.95 2,065,287 +0.58(+2.82%)
Jul 23, 2010 20.08 20.39 19.86 20.37 2,289,234 +0.17(+0.83%)
Jul 22, 2010 19.83 20.34 19.71 20.21 3,208 +0.65(+3.34%)
Jul 21, 2010 20.05 20.10 19.50 19.55 2,116,989 -0.38(-1.91%)
Jul 20, 2010 19.23 19.96 19.13 19.93 2,644 +0.41(+2.09%)
Jul 19, 2010 19.40 19.60 19.02 19.53 1,197,096 +0.23(+1.17%)
Jul 16, 2010 19.30 19.72 19.23 19.30 2,095,981 -0.52(-2.64%)
Jul 15, 2010 19.77 19.88 19.40 19.82 1,408,738 +0.11(+0.56%)
Jul 14, 2010 19.67 19.91 19.44 19.71 47,364 -0.01(-0.03%)
Jul 13, 2010 19.54 19.82 19.41 19.72 1,215,128 +0.46(+2.38%)
Jul 12, 2010 19.14 19.38 18.91 19.26 1,179,092 +0.03(+0.17%)
Jul 09, 2010 19.23 19.25 18.83 19.23 1,351,383 +0.32(+1.67%)
Jul 08, 2010 19.11 19.42 18.71 18.91 10,678 +0.01(+0.03%)
Jul 07, 2010 18.15 18.93 18.12 18.91 24,317 +0.82(+4.54%)
Jul 06, 2010 18.09 18.96 17.95 18.09 3,774 -0.41(-2.20%)
Jul 02, 2010 18.49 18.97 18.41 18.49 1,873,319 -0.29(-1.55%)
Jul 01, 2010 19.04 19.13 18.45 18.78 16,790 -0.14(-0.72%)
Jun 30, 2010 18.92 19.33 18.87 18.92 3,972 -0.14(-0.74%)
Jun 29, 2010 19.06 19.33 18.91 19.06 27,366 -0.81(-4.07%)
Jun 25, 2010 19.87 19.91 19.49 19.87 2,680,924 +0.22(+1.13%)
Jun 24, 2010 20.05 20.17 19.59 19.64 1,786,778 -0.59(-2.93%)
Jun 23, 2010 20.10 20.47 19.85 20.24 1,289,792 +0.07(+0.35%)
Jun 22, 2010 21.08 21.09 20.14 20.17 24,845 -0.84(-4.00%)
Jun 21, 2010 21.50 21.62 20.93 21.01 1,878,113 -0.24(-1.11%)
Jun 18, 2010 21.24 21.35 21.03 21.24 2,461,050 +0.25(+1.18%)
Jun 17, 2010 20.80 21.05 20.64 20.99 2,259,069 +0.16(+0.76%)
Jun 16, 2010 20.77 20.94 20.54 20.84 2,155,206 -0.17(-0.79%)
Jun 15, 2010 20.56 21.03 20.44 21.00 1,710,923 +0.52(+2.55%)
Jun 14, 2010 20.31 20.71 20.21 20.48 2,012,912 +0.31(+1.55%)
Jun 11, 2010 19.75 20.18 19.69 20.17 1,454,260 +0.14(+0.70%)
Jun 10, 2010 19.69 20.10 19.50 20.03 15,577 +0.71(+3.66%)
Jun 09, 2010 19.43 19.75 19.19 19.32 1,903,061 +0.03(+0.17%)
Jun 08, 2010 19.18 19.37 18.60 19.29 4,233,969 +0.20(+1.03%)
Jun 07, 2010 19.51 19.65 19.05 19.09 3,300,216 -0.34(-1.77%)
Jun 04, 2010 19.43 20.35 19.30 19.43 4,121,563 -1.19(-5.77%)
Jun 03, 2010 20.70 20.82 20.50 20.63 4,045 -0.15(-0.74%)
Jun 02, 2010 20.45 20.78 20.07 20.78 62,143 +0.39(+1.90%)
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.