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 (%)
Apr 30, 2015 15.08 15.15 14.88 14.98 894,612 -0.19(-1.27%)
Apr 29, 2015 15.35 15.45 15.17 15.17 459,117 -0.33(-2.15%)
Apr 28, 2015 15.51 15.54 15.36 15.51 347,674 -0.05(-0.32%)
Apr 27, 2015 15.64 15.79 15.41 15.56 548,057 -0.03(-0.21%)
Apr 24, 2015 15.67 15.72 15.51 15.59 314,080 -0.03(-0.16%)
Apr 23, 2015 15.35 15.71 15.16 15.62 526,658 +0.36(+2.35%)
Apr 22, 2015 15.25 15.32 15.19 15.26 703,314 -0.01(-0.06%)
Apr 21, 2015 15.41 15.56 15.21 15.26 760,773 -0.05(-0.33%)
Apr 20, 2015 15.39 15.51 15.24 15.31 896,652 -0.02(-0.11%)
Apr 17, 2015 15.48 15.56 15.28 15.33 687,667 -0.23(-1.50%)
Apr 16, 2015 15.54 15.69 15.45 15.56 438,960 -0.03(-0.21%)
Apr 15, 2015 15.67 15.73 15.58 15.60 456,031 -0.06(-0.37%)
Apr 14, 2015 15.76 15.86 15.63 15.66 426,542 -0.05(-0.32%)
Apr 13, 2015 15.71 15.82 15.69 15.71 592,647 +0.04(+0.27%)
Apr 10, 2015 15.80 15.90 15.59 15.67 519,530 -0.01(-0.05%)
Apr 09, 2015 15.87 15.92 15.66 15.67 614,250 -0.22(-1.37%)
Apr 08, 2015 16.04 16.07 15.82 15.89 689,308 -0.13(-0.83%)
Apr 07, 2015 16.35 16.35 16.02 16.02 395,551 -0.34(-2.09%)
Apr 06, 2015 16.12 16.38 16.12 16.37 468,764 +0.26(+1.61%)
Apr 02, 2015 15.97 16.11 16.11 16.11 362,814 +0.14(+0.89%)
Apr 01, 2015 15.93 16.07 15.80 15.97 443,303 +0.00(+0.00%)
Mar 31, 2015 16.05 16.08 15.75 15.97 912,875 -0.14(-0.87%)
Mar 30, 2015 15.88 16.11 15.85 16.11 372,813 +0.28(+1.78%)
Mar 27, 2015 15.79 15.84 15.66 15.82 426,116 +0.03(+0.21%)
Mar 26, 2015 15.88 15.98 15.75 15.79 465,588 -0.12(-0.78%)
Mar 25, 2015 16.18 16.27 15.90 15.92 450,832 -0.28(-1.74%)
Mar 24, 2015 16.33 16.39 16.18 16.20 518,751 -0.17(-1.01%)
Mar 23, 2015 16.39 16.56 16.29 16.36 439,915 -0.03(-0.20%)
Mar 20, 2015 16.06 16.50 16.04 16.40 1,577,449 +0.40(+2.48%)
Mar 19, 2015 16.02 16.16 15.95 16.00 449,170 -0.10(-0.62%)
Mar 18, 2015 15.77 16.15 15.64 16.10 1,136,196 +0.33(+2.10%)
Mar 17, 2015 15.78 15.91 15.68 15.77 611,537 -0.06(-0.37%)
Mar 16, 2015 15.54 15.90 15.44 15.82 790,460 +0.33(+2.14%)
Mar 13, 2015 15.65 15.65 15.42 15.49 395,622 -0.15(-0.95%)
Mar 12, 2015 15.39 15.68 15.37 15.64 528,546 +0.31(+2.00%)
Mar 11, 2015 15.22 15.36 15.08 15.34 1,064,236 +0.11(+0.71%)
Mar 10, 2015 14.99 15.28 14.91 15.23 828,630 +0.19(+1.27%)
Mar 09, 2015 15.12 15.24 14.96 15.04 561,277 +0.02(+0.11%)
Mar 06, 2015 15.21 15.22 14.96 15.02 666,683 -0.56(-3.61%)
Mar 05, 2015 15.80 15.86 15.55 15.58 486,885 -0.13(-0.84%)
Mar 04, 2015 15.82 15.86 15.65 15.72 456,083 -0.14(-0.89%)
Mar 03, 2015 15.86 15.92 15.71 15.86 556,135 -0.05(-0.31%)
Mar 02, 2015 15.62 15.94 15.61 15.91 624,664 +0.33(+2.13%)
Feb 27, 2015 15.73 15.74 15.49 15.58 1,135,757 -0.14(-0.90%)
Feb 26, 2015 15.81 15.87 15.69 15.72 493,371 -0.12(-0.78%)
Feb 25, 2015 15.86 16.07 15.82 15.84 364,657 -0.05(-0.31%)
Feb 24, 2015 15.99 15.99 15.80 15.89 544,867 -0.18(-1.13%)
Feb 23, 2015 16.02 16.11 15.87 16.07 617,406 +0.07(+0.41%)
Feb 20, 2015 15.88 16.07 15.84 16.01 919,370 +0.07(+0.47%)
Feb 19, 2015 16.21 16.47 15.72 15.93 1,387,481 -0.37(-2.29%)
Feb 18, 2015 16.26 16.38 16.10 16.31 744,191 +0.05(+0.31%)
Feb 17, 2015 16.40 16.56 16.20 16.26 531,032 -0.15(-0.91%)
Feb 13, 2015 16.42 16.40 16.40 16.40 374,716 -0.02(-0.10%)
Feb 12, 2015 16.23 16.45 16.14 16.42 302,126 +0.29(+1.80%)
Feb 11, 2015 16.11 16.24 16.03 16.13 388,409 -0.02(-0.10%)
Feb 10, 2015 16.19 16.24 16.02 16.15 767,811 +0.00(+0.00%)
Feb 09, 2015 16.23 16.39 16.13 16.15 434,915 -0.07(-0.41%)
Feb 06, 2015 16.55 16.55 16.09 16.21 829,966 -0.37(-2.25%)
Feb 05, 2015 16.42 16.65 16.38 16.59 583,067 +0.19(+1.16%)
Feb 04, 2015 16.40 16.51 16.32 16.40 378,478 -0.11(-0.65%)
Feb 03, 2015 16.16 16.50 16.09 16.50 545,330 +0.34(+2.10%)
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.