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 (%)
Jul 31, 2002 19.54 19.68 19.18 19.41 684,055 +0.01(+0.03%)
Jul 30, 2002 19.30 19.91 19.03 19.40 529,284 +0.11(+0.58%)
Jul 29, 2002 18.58 19.41 18.58 19.29 487,205 +1.06(+5.82%)
Jul 26, 2002 17.74 18.35 17.74 18.23 526,704 +0.55(+3.09%)
Jul 25, 2002 17.21 18.08 17.06 17.68 604,573 +0.22(+1.28%)
Jul 24, 2002 17.21 17.62 16.52 17.46 814,159 -0.29(-1.61%)
Jul 23, 2002 18.39 18.53 17.65 17.75 386,766 -0.43(-2.36%)
Jul 22, 2002 18.67 18.73 17.54 18.17 561,366 -0.55(-2.95%)
Jul 19, 2002 18.91 18.91 18.43 18.73 321,633 -0.84(-4.31%)
Jul 17, 2002 19.72 19.95 19.46 19.57 261,820 +0.09(+0.48%)
Jul 12, 2002 19.79 20.03 19.45 19.48 397,567 -0.21(-1.07%)
Jul 11, 2002 20.22 20.26 19.48 19.69 618,761 -0.53(-2.64%)
Jul 10, 2002 20.56 20.62 20.10 20.22 378,221 -0.34(-1.66%)
Jul 09, 2002 20.62 20.62 20.56 20.56 513,807 +0.06(+0.27%)
Jul 08, 2002 20.93 20.93 20.51 20.51 437,711 -0.38(-1.84%)
Jul 05, 2002 20.78 21.08 20.70 20.89 143,001 +0.11(+0.54%)
Jul 04, 2002 21.24 21.24 20.65 20.78 383,057 +0.00(+0.00%)
Jul 03, 2002 21.24 21.24 20.65 20.78 383,057 -0.46(-2.16%)
Jul 02, 2002 21.37 21.39 21.09 21.24 316,474 -0.16(-0.75%)
Jul 01, 2002 21.52 21.68 21.21 21.40 321,794 -0.40(-1.85%)
Jun 28, 2002 21.68 21.95 21.68 21.80 638,752 -0.02(-0.09%)
Jun 27, 2002 21.55 21.90 21.52 21.82 468,665 +0.32(+1.47%)
Jun 26, 2002 21.70 21.81 21.43 21.50 96,731 -0.20(-0.91%)
Jun 25, 2002 21.32 21.74 21.32 21.70 340,012 +0.30(+1.39%)
Jun 21, 2002 21.40 21.47 21.34 21.41 256,984 +0.01(+0.03%)
Jun 20, 2002 21.41 21.41 21.28 21.40 153,158 -0.06(-0.26%)
Jun 19, 2002 21.31 21.46 21.23 21.46 226,352 +0.15(+0.70%)
Jun 18, 2002 21.40 21.49 21.25 21.31 135,746 -0.09(-0.44%)
Jun 17, 2002 21.31 21.41 21.21 21.40 313,411 +0.16(+0.73%)
Jun 14, 2002 21.23 21.46 21.18 21.24 359,358 -0.08(-0.38%)
Jun 12, 2002 21.44 21.55 21.18 21.32 645,846 -0.11(-0.49%)
Jun 11, 2002 21.37 21.62 21.37 21.43 310,347 +0.03(+0.14%)
Jun 10, 2002 21.24 21.59 21.01 21.40 530,573 -0.25(-1.15%)
Jun 07, 2002 21.72 21.74 21.59 21.65 194,108 -0.07(-0.31%)
Jun 06, 2002 21.62 21.99 21.59 21.72 165,088 +0.01(+0.03%)
Jun 05, 2002 21.77 21.89 21.66 21.71 271,010 +0.11(+0.49%)
May 31, 2002 21.80 21.88 21.60 21.60 262,143 +0.40(+1.87%)
May 28, 2002 21.00 21.24 21.00 21.21 149,611 +0.24(+1.15%)
May 27, 2002 20.97 21.16 20.84 20.97 135,102 +0.00(+0.00%)
May 24, 2002 20.97 21.16 20.84 20.97 135,102 -0.03(-0.15%)
May 23, 2002 20.33 21.24 20.33 21.00 1,692,806 +0.67(+3.30%)
May 22, 2002 20.34 20.47 20.25 20.33 174,600 +0.00(+0.00%)
May 21, 2002 20.59 20.62 20.28 20.33 239,088 -0.32(-1.53%)
May 20, 2002 20.72 20.72 20.60 20.64 323,084 -0.01(-0.06%)
May 17, 2002 20.66 20.72 20.50 20.66 174,600 +0.00(+0.00%)
May 16, 2002 20.77 20.82 20.58 20.66 446,739 -0.12(-0.60%)
May 15, 2002 20.82 20.88 20.69 20.78 177,180 -0.04(-0.18%)
May 14, 2002 20.75 20.97 20.63 20.82 140,261 +0.11(+0.54%)
May 13, 2002 20.77 20.93 20.67 20.70 246,343 +0.02(+0.12%)
May 10, 2002 20.87 20.87 20.67 20.68 342,108 -0.11(-0.54%)
May 09, 2002 20.80 20.87 20.78 20.79 188,949 -0.09(-0.42%)
May 08, 2002 20.83 20.88 20.72 20.88 552,177 +0.11(+0.51%)
May 07, 2002 20.87 20.90 20.72 20.77 231,833 -0.01(-0.03%)
May 06, 2002 20.81 20.99 20.75 20.78 193,302 -0.02(-0.12%)
May 03, 2002 20.83 20.90 20.75 20.80 186,531 -0.03(-0.15%)
May 02, 2002 20.50 20.92 20.48 20.83 790,460 +0.30(+1.48%)
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.