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, 2006 30.18 30.18 29.79 29.97 372,095 -0.21(-0.70%)
Jul 28, 2006 30.02 30.21 29.98 30.18 487,205 +0.30(+1.00%)
Jul 27, 2006 29.77 30.26 29.75 29.88 970,381 +0.16(+0.52%)
Jul 26, 2006 29.37 29.75 29.33 29.72 745,479 +0.32(+1.10%)
Jul 25, 2006 29.07 29.49 29.07 29.40 496,234 +0.30(+1.02%)
Jul 24, 2006 28.91 29.15 28.87 29.10 256,822 +0.25(+0.88%)
Jul 21, 2006 29.11 29.12 28.64 28.85 537,828 -0.30(-1.04%)
Jul 20, 2006 29.54 29.54 29.13 29.15 312,927 -0.27(-0.91%)
Jul 19, 2006 28.94 29.43 28.93 29.42 392,569 +0.55(+1.89%)
Jul 18, 2006 28.66 28.94 28.57 28.87 423,201 +0.30(+1.06%)
Jul 17, 2006 28.56 28.74 28.35 28.57 423,685 +0.01(+0.02%)
Jul 14, 2006 28.69 28.79 28.45 28.56 851,562 -0.11(-0.37%)
Jul 13, 2006 28.99 29.13 28.58 28.67 1,003,753 -0.20(-0.69%)
Jul 12, 2006 28.84 28.95 28.67 28.87 777,078 +0.04(+0.13%)
Jul 11, 2006 28.84 28.93 28.68 28.83 276,814 -0.03(-0.11%)
Jul 10, 2006 28.66 28.90 28.66 28.86 297,611 +0.29(+1.00%)
Jul 07, 2006 28.59 28.81 28.49 28.58 475,759 -0.06(-0.19%)
Jul 06, 2006 28.43 28.69 28.35 28.63 498,974 +0.27(+0.94%)
Jul 05, 2006 28.65 28.65 28.27 28.36 662,774 -0.28(-0.97%)
Jul 03, 2006 28.22 28.66 28.20 28.64 391,280 +0.16(+0.57%)
Jun 30, 2006 28.25 28.60 28.17 28.48 472,373 +0.25(+0.90%)
Jun 29, 2006 27.94 28.30 27.89 28.23 478,500 +0.38(+1.36%)
Jun 28, 2006 27.74 27.89 27.70 27.85 336,626 +0.12(+0.45%)
Jun 27, 2006 27.81 27.97 27.64 27.73 457,702 -0.06(-0.20%)
Jun 26, 2006 27.70 27.94 27.70 27.78 807,065 +0.13(+0.47%)
Jun 23, 2006 28.05 28.06 27.65 27.65 689,052 -0.47(-1.65%)
Jun 22, 2006 28.32 28.32 28.02 28.12 827,056 -0.26(-0.92%)
Jun 21, 2006 28.19 28.45 28.10 28.38 406,596 +0.19(+0.68%)
Jun 20, 2006 28.48 28.54 28.13 28.19 450,770 -0.29(-1.02%)
Jun 19, 2006 28.69 28.75 28.41 28.48 383,057 -0.28(-0.97%)
Jun 16, 2006 28.65 28.76 28.33 28.76 485,754 +0.17(+0.59%)
Jun 15, 2006 28.42 28.61 28.33 28.59 460,604 +0.23(+0.81%)
Jun 14, 2006 28.35 28.46 28.17 28.36 564,430 -0.03(-0.11%)
Jun 13, 2006 28.34 28.66 28.30 28.39 542,826 -0.06(-0.22%)
Jun 12, 2006 28.60 28.63 28.39 28.45 500,909 -0.15(-0.52%)
Jun 09, 2006 28.31 28.66 28.28 28.60 604,735 +0.29(+1.03%)
Jun 08, 2006 28.04 28.36 27.91 28.31 568,299 +0.19(+0.68%)
Jun 07, 2006 28.13 28.47 27.91 28.12 1,047,766 +0.06(+0.22%)
Jun 06, 2006 27.89 28.17 27.69 28.05 1,288,145 +0.10(+0.36%)
Jun 05, 2006 27.14 28.09 27.12 27.96 1,361,339 +0.73(+2.69%)
Jun 02, 2006 27.04 27.29 26.99 27.22 532,992 +0.31(+1.15%)
Jun 01, 2006 26.60 26.93 26.60 26.91 589,257 +0.32(+1.19%)
May 31, 2006 26.63 26.74 26.30 26.60 596,835 +0.06(+0.23%)
May 30, 2006 26.94 26.94 26.53 26.54 743,383 -0.47(-1.72%)
May 26, 2006 26.83 27.05 26.75 27.00 644,556 +0.17(+0.65%)
May 25, 2006 26.76 26.99 26.65 26.83 518,321 +0.17(+0.63%)
May 24, 2006 26.35 26.76 26.16 26.66 704,368 +0.25(+0.94%)
May 23, 2006 26.92 26.95 26.41 26.41 374,996 -0.49(-1.82%)
May 22, 2006 27.03 27.05 26.63 26.90 432,874 -0.27(-1.00%)
May 19, 2006 27.32 27.52 26.94 27.17 357,424 -0.06(-0.20%)
May 18, 2006 27.41 27.65 27.08 27.23 335,336 -0.09(-0.32%)
May 17, 2006 27.64 27.70 27.25 27.32 454,800 -0.32(-1.17%)
May 16, 2006 27.76 27.88 27.60 27.64 353,877 -0.17(-0.62%)
May 15, 2006 27.32 27.84 27.15 27.81 374,674 +0.33(+1.22%)
May 12, 2006 27.70 27.70 27.14 27.48 421,428 -0.23(-0.83%)
May 11, 2006 28.25 28.28 27.61 27.71 327,759 -0.61(-2.15%)
May 10, 2006 28.29 28.43 28.10 28.32 380,478 -0.13(-0.46%)
May 09, 2006 28.50 28.63 28.35 28.45 298,417 -0.06(-0.22%)
May 08, 2006 28.03 28.63 28.02 28.51 776,111 +0.42(+1.48%)
May 05, 2006 27.91 28.27 27.84 28.09 682,281 +0.40(+1.46%)
May 04, 2006 27.54 27.74 27.23 27.69 555,724 +0.15(+0.54%)
May 03, 2006 27.57 27.77 27.32 27.54 554,756 -0.03(-0.11%)
May 02, 2006 27.48 27.57 26.89 27.57 872,359 +0.00(+0.00%)
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.