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 30, 2016 23.61 23.77 23.35 23.52 994,933 +0.00(+0.00%)
Sep 29, 2016 24.06 24.06 23.46 23.52 637,084 -0.66(-2.72%)
Sep 28, 2016 24.08 24.29 23.73 24.17 721,291 +0.12(+0.50%)
Sep 27, 2016 24.51 24.54 24.02 24.05 464,632 -0.38(-1.56%)
Sep 26, 2016 24.02 24.62 23.93 24.43 748,217 +0.41(+1.73%)
Sep 23, 2016 23.91 24.14 23.73 24.02 414,816 -0.04(-0.18%)
Sep 22, 2016 23.76 24.29 23.76 24.06 861,358 +0.56(+2.39%)
Sep 21, 2016 23.13 23.51 22.64 23.50 792,835 +0.38(+1.64%)
Sep 20, 2016 23.47 23.53 23.11 23.12 423,624 -0.15(-0.63%)
Sep 19, 2016 23.28 23.40 22.99 23.27 902,592 +0.48(+2.09%)
Sep 16, 2016 22.79 22.91 22.56 22.79 1,194,773 -0.07(-0.30%)
Sep 15, 2016 22.86 23.05 22.76 22.86 698,083 -0.03(-0.15%)
Sep 14, 2016 23.13 23.21 22.60 22.89 1,451,371 -0.22(-0.97%)
Sep 13, 2016 23.98 23.98 23.08 23.12 995,452 -1.11(-4.60%)
Sep 12, 2016 23.90 24.33 23.62 24.23 836,516 +0.28(+1.15%)
Sep 09, 2016 24.61 24.66 23.85 23.96 1,182,259 -1.05(-4.18%)
Sep 08, 2016 25.08 25.10 24.62 25.00 1,179,954 -0.24(-0.96%)
Sep 07, 2016 24.52 25.27 24.41 25.24 1,292,620 +0.67(+2.71%)
Sep 06, 2016 24.75 24.82 24.54 24.58 521,348 -0.06(-0.25%)
Sep 02, 2016 24.21 24.64 24.64 24.64 834,201 +0.59(+2.44%)
Sep 01, 2016 24.00 24.16 23.77 24.05 530,613 +0.07(+0.29%)
Aug 31, 2016 23.91 24.11 23.74 23.98 837,150 +0.03(+0.11%)
Aug 30, 2016 24.07 24.07 23.75 23.96 505,198 +0.01(+0.04%)
Aug 29, 2016 23.74 24.01 23.72 23.95 921,419 +0.23(+0.98%)
Aug 26, 2016 24.26 24.49 23.54 23.72 832,326 -0.54(-2.21%)
Aug 25, 2016 23.99 24.42 23.96 24.25 705,083 +0.24(+1.01%)
Aug 24, 2016 24.11 24.32 23.78 24.01 761,159 -0.09(-0.36%)
Aug 23, 2016 24.03 24.41 23.87 24.10 505,435 +0.24(+1.01%)
Aug 22, 2016 23.77 23.93 23.68 23.85 371,263 +0.03(+0.15%)
Aug 19, 2016 23.89 23.89 23.37 23.82 1,020,826 -0.03(-0.15%)
Aug 18, 2016 23.40 23.92 23.35 23.85 545,028 +0.46(+1.96%)
Aug 17, 2016 23.15 23.43 22.93 23.40 539,202 +0.26(+1.12%)
Aug 16, 2016 23.44 23.44 23.02 23.14 409,271 -0.41(-1.76%)
Aug 15, 2016 23.52 23.68 23.46 23.55 495,812 +0.09(+0.37%)
Aug 12, 2016 23.54 23.81 23.45 23.46 358,586 -0.06(-0.26%)
Aug 11, 2016 23.91 23.91 23.27 23.53 927,229 -0.29(-1.20%)
Aug 10, 2016 23.94 23.97 23.71 23.81 384,599 -0.10(-0.43%)
Aug 09, 2016 23.92 24.03 23.74 23.91 320,431 -0.07(-0.29%)
Aug 08, 2016 23.84 24.06 23.71 23.98 345,970 +0.11(+0.47%)
Aug 05, 2016 24.07 24.12 23.82 23.87 366,574 -0.12(-0.50%)
Aug 04, 2016 24.10 24.10 23.65 23.99 413,708 -0.11(-0.47%)
Aug 03, 2016 24.03 24.37 23.81 24.10 838,966 +0.60(+2.54%)
Aug 02, 2016 24.18 24.20 23.51 23.51 703,817 -0.69(-2.86%)
Aug 01, 2016 24.24 24.45 24.13 24.20 495,489 -0.16(-0.67%)
Jul 29, 2016 24.00 24.73 24.00 24.36 727,771 +0.09(+0.36%)
Jul 28, 2016 23.90 24.42 23.79 24.28 334,181 +0.41(+1.70%)
Jul 27, 2016 24.11 24.18 23.78 23.87 306,701 -0.25(-1.04%)
Jul 26, 2016 24.35 24.48 24.01 24.12 346,741 -0.29(-1.17%)
Jul 25, 2016 24.38 24.43 24.18 24.41 499,592 +0.04(+0.18%)
Jul 22, 2016 23.94 24.48 23.94 24.36 971,511 +0.44(+1.84%)
Jul 21, 2016 24.15 24.24 23.78 23.92 594,290 -0.38(-1.56%)
Jul 20, 2016 24.10 24.47 24.00 24.30 551,338 +0.27(+1.11%)
Jul 19, 2016 23.87 24.23 23.81 24.03 1,171,988 +0.22(+0.94%)
Jul 18, 2016 23.84 23.84 23.54 23.81 396,276 +0.06(+0.25%)
Jul 15, 2016 24.12 24.17 23.59 23.75 744,788 -0.30(-1.26%)
Jul 14, 2016 24.24 24.33 23.97 24.05 595,435 -0.29(-1.17%)
Jul 13, 2016 24.37 24.39 24.13 24.34 736,941 +0.09(+0.39%)
Jul 12, 2016 24.17 24.41 24.17 24.24 538,719 +0.03(+0.14%)
Jul 11, 2016 24.19 24.27 23.97 24.21 639,833 +0.13(+0.54%)
Jul 08, 2016 23.86 24.13 23.78 24.08 637,863 +0.29(+1.23%)
Jul 07, 2016 23.93 23.99 23.73 23.78 518,785 -0.18(-0.76%)
Jul 06, 2016 23.90 24.15 23.87 23.97 1,123,655 +0.01(+0.04%)
Jul 05, 2016 23.33 23.98 23.30 23.96 805,163 +0.60(+2.55%)
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.