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 (%)
May 28, 2004 24.07 24.79 24.07 24.79 483,014 +0.65(+2.70%)
May 27, 2004 24.50 24.50 23.88 24.13 784,494 +0.16(+0.65%)
May 26, 2004 23.31 24.03 23.11 23.98 893,479 +0.67(+2.87%)
May 25, 2004 22.95 23.31 22.73 23.31 564,107 +0.65(+2.87%)
May 24, 2004 22.83 22.83 22.48 22.66 322,278 +0.17(+0.74%)
May 21, 2004 22.73 22.98 22.44 22.49 316,151 -0.11(-0.47%)
May 20, 2004 22.17 22.69 22.17 22.60 264,722 +0.52(+2.36%)
May 19, 2004 22.80 22.97 22.05 22.08 460,604 -0.71(-3.10%)
May 18, 2004 22.16 22.80 22.16 22.78 430,295 +0.62(+2.80%)
May 17, 2004 21.83 22.45 21.59 22.16 383,380 +0.11(+0.48%)
May 14, 2004 21.86 22.32 21.77 22.06 538,151 +0.04(+0.20%)
May 13, 2004 21.90 22.12 21.83 22.01 324,051 +0.17(+0.79%)
May 12, 2004 21.84 21.90 21.49 21.84 624,081 +0.01(+0.03%)
May 11, 2004 22.02 22.35 21.72 21.83 654,390 -0.14(-0.62%)
May 10, 2004 22.06 22.24 21.19 21.97 705,013 -0.08(-0.37%)
May 07, 2004 22.96 22.97 22.05 22.05 573,619 -1.00(-4.33%)
May 06, 2004 23.35 23.40 22.97 23.05 623,758 -0.35(-1.51%)
May 05, 2004 23.68 23.68 23.39 23.40 229,093 -0.23(-0.97%)
May 04, 2004 23.45 23.82 23.40 23.63 333,724 +0.27(+1.17%)
May 03, 2004 23.07 23.38 22.72 23.36 427,877 +0.19(+0.83%)
Apr 30, 2004 23.29 23.47 22.96 23.17 374,029 -0.04(-0.16%)
Apr 29, 2004 23.56 23.79 22.95 23.20 357,424 -0.46(-1.94%)
Apr 28, 2004 23.78 23.83 23.54 23.66 257,145 -0.07(-0.31%)
Apr 27, 2004 23.82 24.13 23.74 23.74 347,428 +0.04(+0.18%)
Apr 26, 2004 23.60 23.91 23.50 23.69 408,369 +0.18(+0.77%)
Apr 23, 2004 23.83 23.83 23.27 23.51 359,681 -0.25(-1.07%)
Apr 22, 2004 23.54 23.91 23.54 23.77 426,103 +0.13(+0.55%)
Apr 21, 2004 23.57 23.76 23.40 23.64 439,968 +0.12(+0.53%)
Apr 20, 2004 24.56 24.58 23.51 23.51 568,460 -0.89(-3.66%)
Apr 19, 2004 24.59 24.59 23.91 24.41 344,526 -0.03(-0.13%)
Apr 16, 2004 24.07 24.52 24.01 24.44 661,000 +0.32(+1.31%)
Apr 15, 2004 23.45 24.12 23.45 24.12 672,930 +0.68(+2.88%)
Apr 14, 2004 23.58 24.05 23.14 23.45 505,584 -0.29(-1.23%)
Apr 13, 2004 23.35 24.59 22.78 23.74 1,230,106 +0.11(+0.45%)
Apr 12, 2004 24.28 24.62 22.76 23.63 1,117,574 -1.10(-4.44%)
Apr 08, 2004 25.40 25.52 24.73 24.73 425,781 -0.60(-2.38%)
Apr 07, 2004 24.78 26.03 24.67 25.33 1,017,134 +0.37(+1.47%)
Apr 06, 2004 26.05 26.05 24.62 24.97 987,792 -1.09(-4.17%)
Apr 05, 2004 27.01 27.07 25.04 26.05 1,507,887 -1.05(-3.89%)
Apr 02, 2004 28.10 28.10 27.11 27.11 831,732 -0.99(-3.53%)
Apr 01, 2004 27.47 28.10 27.47 28.10 387,572 +0.24(+0.87%)
Mar 31, 2004 27.60 27.91 27.41 27.86 655,519 +0.36(+1.31%)
Mar 30, 2004 27.31 27.60 27.26 27.50 487,528 +0.13(+0.48%)
Mar 29, 2004 27.29 27.37 27.07 27.37 410,787 +0.33(+1.24%)
Mar 26, 2004 27.56 27.56 26.99 27.03 291,646 -0.41(-1.49%)
Mar 25, 2004 27.27 27.51 27.27 27.44 384,508 +0.28(+1.03%)
Mar 24, 2004 27.45 27.47 27.13 27.16 239,894 -0.29(-1.04%)
Mar 23, 2004 27.36 27.45 27.28 27.45 242,151 +0.21(+0.77%)
Mar 22, 2004 27.33 27.51 27.22 27.24 285,681 -0.09(-0.32%)
Mar 19, 2004 27.42 27.45 27.13 27.32 350,975 +0.03(+0.11%)
Mar 18, 2004 26.86 27.30 26.75 27.29 342,108 +0.43(+1.59%)
Mar 17, 2004 26.61 26.86 26.54 26.86 419,009 +0.35(+1.31%)
Mar 16, 2004 26.67 26.76 26.44 26.52 309,541 -0.05(-0.19%)
Mar 15, 2004 26.98 26.98 26.48 26.57 316,474 -0.42(-1.54%)
Mar 12, 2004 26.58 26.98 26.53 26.98 197,494 +0.52(+1.97%)
Mar 11, 2004 26.67 26.76 26.41 26.46 224,417 -0.11(-0.42%)
Mar 10, 2004 27.35 27.35 26.57 26.57 296,966 -0.66(-2.41%)
Mar 09, 2004 27.18 27.38 27.11 27.23 202,169 +0.05(+0.18%)
Mar 08, 2004 27.29 27.34 26.94 27.18 307,123 -0.05(-0.18%)
Mar 05, 2004 26.90 27.23 26.87 27.23 359,036 +0.33(+1.22%)
Mar 04, 2004 26.82 26.93 26.72 26.90 185,725 +0.15(+0.56%)
Mar 03, 2004 26.58 26.86 26.55 26.75 220,064 +0.16(+0.58%)
Mar 02, 2004 26.55 26.60 26.39 26.60 435,615 +0.04(+0.16%)
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.