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, 2004 27.27 27.48 27.17 27.48 733,065 +0.21(+0.77%)
Sep 29, 2004 27.14 27.31 27.04 27.27 335,981 +0.14(+0.53%)
Sep 28, 2004 26.95 27.12 26.78 27.12 586,517 +0.32(+1.20%)
Sep 27, 2004 26.75 26.85 26.62 26.80 289,066 +0.07(+0.26%)
Sep 24, 2004 26.80 26.89 26.73 26.73 203,459 +0.02(+0.07%)
Sep 23, 2004 26.92 27.03 26.72 26.72 284,713 -0.27(-0.99%)
Sep 22, 2004 26.89 27.21 26.80 26.98 317,763 +0.03(+0.12%)
Sep 21, 2004 27.14 27.14 26.83 26.95 717,588 -0.07(-0.25%)
Sep 20, 2004 27.39 27.45 27.02 27.02 498,330 -0.43(-1.58%)
Sep 17, 2004 27.42 27.59 27.30 27.45 330,339 -0.09(-0.32%)
Sep 16, 2004 27.20 27.61 27.20 27.54 647,619 +0.25(+0.93%)
Sep 15, 2004 27.26 27.38 27.05 27.29 664,547 +0.09(+0.34%)
Sep 14, 2004 27.60 27.61 27.12 27.19 680,508 -0.53(-1.90%)
Sep 13, 2004 28.09 28.09 27.72 27.72 293,258 -0.43(-1.54%)
Sep 10, 2004 27.88 28.15 27.67 28.15 285,681 +0.14(+0.51%)
Sep 09, 2004 28.50 28.50 28.01 28.01 439,646 -0.48(-1.70%)
Sep 08, 2004 28.38 28.58 28.38 28.50 409,981 -0.02(-0.07%)
Sep 07, 2004 28.32 28.52 28.23 28.51 226,352 +0.27(+0.94%)
Sep 03, 2004 27.97 28.32 27.84 28.25 686,473 +0.27(+0.98%)
Sep 02, 2004 27.83 28.02 27.73 27.97 426,909 -0.01(-0.02%)
Sep 01, 2004 28.07 28.13 27.76 27.98 432,391 -0.09(-0.33%)
Aug 31, 2004 27.79 28.10 27.73 28.07 426,748 +0.29(+1.03%)
Aug 30, 2004 27.56 27.81 27.48 27.79 207,489 +0.22(+0.81%)
Aug 27, 2004 27.58 27.63 27.43 27.56 192,173 -0.02(-0.07%)
Aug 26, 2004 27.31 27.59 27.31 27.58 312,121 +0.27(+1.00%)
Aug 25, 2004 27.59 27.71 27.27 27.31 673,253 -0.34(-1.23%)
Aug 24, 2004 27.07 27.71 26.95 27.65 763,536 +0.70(+2.60%)
Aug 23, 2004 26.91 27.03 26.57 26.95 342,591 +0.04(+0.16%)
Aug 20, 2004 26.30 26.91 26.30 26.91 202,330 +0.76(+2.92%)
Aug 19, 2004 26.55 26.55 26.14 26.14 429,972 -0.37(-1.40%)
Aug 18, 2004 26.40 26.67 26.14 26.52 374,513 +0.12(+0.45%)
Aug 17, 2004 26.18 26.40 26.06 26.40 253,276 +0.35(+1.33%)
Aug 16, 2004 25.62 26.05 25.62 26.05 217,646 +0.58(+2.29%)
Aug 13, 2004 25.52 25.67 25.40 25.47 230,221 -0.06(-0.22%)
Aug 12, 2004 25.59 25.74 25.46 25.52 220,870 -0.21(-0.82%)
Aug 11, 2004 25.74 25.87 25.56 25.74 191,851 -0.11(-0.43%)
Aug 10, 2004 25.62 25.87 25.62 25.85 320,021 +0.36(+1.41%)
Aug 09, 2004 25.41 25.68 25.29 25.49 385,153 +0.08(+0.32%)
Aug 06, 2004 25.59 26.18 25.40 25.41 322,600 -0.34(-1.33%)
Aug 05, 2004 26.42 26.42 25.75 25.75 291,807 -0.68(-2.56%)
Aug 04, 2004 26.01 26.42 25.80 26.42 315,506 +0.41(+1.57%)
Aug 03, 2004 25.85 26.24 25.62 26.01 351,942 +0.10(+0.38%)
Aug 02, 2004 25.37 25.91 25.13 25.91 541,214 +0.55(+2.15%)
Jul 30, 2004 25.09 25.37 24.99 25.37 344,204 +0.35(+1.41%)
Jul 29, 2004 25.06 25.37 25.00 25.02 212,809 +0.02(+0.10%)
Jul 28, 2004 24.85 25.22 24.62 24.99 270,042 +0.04(+0.17%)
Jul 27, 2004 24.98 25.39 24.85 24.95 210,069 -0.03(-0.12%)
Jul 26, 2004 25.09 25.28 24.86 24.98 364,678 -0.21(-0.84%)
Jul 23, 2004 25.12 25.43 25.03 25.19 291,323 -0.01(-0.05%)
Jul 22, 2004 25.71 25.82 25.20 25.20 364,678 -0.66(-2.54%)
Jul 21, 2004 26.49 26.50 25.86 25.86 366,452 -0.47(-1.79%)
Jul 20, 2004 26.35 26.41 26.16 26.33 434,648 +0.14(+0.52%)
Jul 19, 2004 26.24 26.30 26.09 26.19 291,162 -0.02(-0.07%)
Jul 16, 2004 26.27 26.49 26.18 26.21 229,415 -0.04(-0.14%)
Jul 15, 2004 25.96 26.27 25.96 26.25 317,763 +0.29(+1.12%)
Jul 14, 2004 25.59 25.99 25.56 25.96 314,378 +0.40(+1.58%)
Jul 13, 2004 25.73 25.73 25.46 25.56 368,548 -0.17(-0.68%)
Jul 12, 2004 25.60 25.73 25.33 25.73 214,744 +0.27(+1.05%)
Jul 09, 2004 25.63 25.77 25.18 25.46 163,315 -0.01(-0.05%)
Jul 08, 2004 26.05 26.05 25.39 25.47 460,443 -0.58(-2.21%)
Jul 07, 2004 25.99 26.05 25.71 26.05 295,193 +0.35(+1.38%)
Jul 06, 2004 25.88 25.88 25.29 25.70 656,647 -0.17(-0.67%)
Jul 02, 2004 25.29 25.94 25.29 25.87 397,084 +0.73(+2.91%)
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.