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 28, 2007 25.74 25.74 25.41 25.49 2,032,980 -0.24(-0.92%)
Sep 27, 2007 25.62 25.85 25.55 25.73 409,336 +0.14(+0.56%)
Sep 26, 2007 25.56 25.76 25.39 25.59 654,068 +0.15(+0.59%)
Sep 25, 2007 25.45 25.51 25.24 25.44 703,723 -0.22(-0.87%)
Sep 24, 2007 25.52 25.66 25.39 25.66 712,268 +0.23(+0.90%)
Sep 21, 2007 25.82 25.93 25.26 25.43 3,493,146 -0.39(-1.51%)
Sep 20, 2007 26.29 26.29 25.74 25.82 1,735,691 -0.47(-1.79%)
Sep 19, 2007 26.51 27.03 26.26 26.29 1,050,023 -0.03(-0.12%)
Sep 18, 2007 25.96 26.54 25.87 26.32 2,226,443 +0.50(+1.95%)
Sep 17, 2007 25.69 26.03 25.64 25.82 288,744 -0.12(-0.48%)
Sep 14, 2007 25.43 26.03 25.31 25.95 791,427 +0.32(+1.26%)
Sep 13, 2007 25.11 25.81 24.78 25.62 574,586 +0.72(+2.89%)
Sep 12, 2007 25.11 25.11 24.72 24.90 596,835 -0.22(-0.89%)
Sep 11, 2007 24.89 25.16 24.84 25.13 610,861 +0.29(+1.17%)
Sep 10, 2007 25.26 25.46 24.77 24.84 850,272 -0.42(-1.65%)
Sep 07, 2007 25.56 25.56 25.10 25.25 658,904 -0.61(-2.37%)
Sep 06, 2007 25.73 25.93 25.43 25.87 702,756 +0.25(+0.97%)
Sep 05, 2007 25.93 25.93 25.44 25.62 699,209 -0.48(-1.85%)
Sep 04, 2007 25.77 26.31 25.67 26.10 424,652 +0.20(+0.77%)
Aug 31, 2007 25.07 26.18 25.07 25.90 1,069,853 +0.84(+3.34%)
Aug 30, 2007 24.98 25.28 24.68 25.07 663,257 +0.08(+0.32%)
Aug 29, 2007 24.68 25.02 24.61 24.98 728,229 +0.40(+1.64%)
Aug 28, 2007 25.06 25.08 24.57 24.58 707,915 -0.58(-2.32%)
Aug 27, 2007 25.86 25.91 25.11 25.16 462,216 -0.63(-2.45%)
Aug 24, 2007 25.91 26.10 25.48 25.80 562,173 -0.22(-0.86%)
Aug 23, 2007 26.65 27.03 25.89 26.02 978,764 -0.63(-2.35%)
Aug 22, 2007 26.36 26.92 26.36 26.65 1,314,101 +0.47(+1.80%)
Aug 21, 2007 25.59 26.28 25.33 26.18 862,525 +0.51(+1.98%)
Aug 20, 2007 25.26 26.31 25.23 25.67 1,242,358 +0.37(+1.47%)
Aug 17, 2007 24.81 25.42 24.14 25.29 1,836,453 +1.10(+4.56%)
Aug 16, 2007 22.83 24.63 22.83 24.19 1,706,510 +1.07(+4.61%)
Aug 15, 2007 23.45 24.10 23.07 23.12 1,215,273 -0.35(-1.51%)
Aug 14, 2007 24.35 24.49 23.48 23.48 878,324 -0.96(-3.93%)
Aug 13, 2007 24.53 24.69 24.17 24.44 901,379 +0.16(+0.66%)
Aug 10, 2007 24.29 24.66 23.81 24.28 946,359 -0.63(-2.52%)
Aug 09, 2007 25.09 25.57 24.74 24.90 1,427,116 -0.35(-1.40%)
Aug 08, 2007 24.15 25.26 24.15 25.26 1,426,794 +1.11(+4.60%)
Aug 07, 2007 24.28 24.52 23.69 24.15 837,052 -0.19(-0.79%)
Aug 06, 2007 23.69 24.50 23.32 24.34 897,832 +0.30(+1.24%)
Aug 03, 2007 24.10 24.70 23.99 24.04 725,649 -0.66(-2.66%)
Aug 02, 2007 24.22 25.06 24.22 24.70 1,165,940 +0.48(+2.00%)
Aug 01, 2007 24.00 24.35 23.42 24.22 1,339,735 +0.27(+1.14%)
Jul 31, 2007 24.61 25.05 23.84 23.94 1,340,702 -0.47(-1.91%)
Jul 30, 2007 24.44 24.57 23.95 24.41 887,030 +0.04(+0.15%)
Jul 27, 2007 24.30 25.15 24.30 24.37 952,163 -0.47(-1.90%)
Jul 26, 2007 24.94 25.11 24.23 24.84 1,091,134 -0.40(-1.57%)
Jul 25, 2007 25.70 25.94 25.15 25.24 991,017 -0.18(-0.71%)
Jul 24, 2007 26.21 26.21 25.24 25.42 812,063 -0.92(-3.51%)
Jul 23, 2007 26.96 26.98 26.24 26.34 788,847 -0.35(-1.32%)
Jul 20, 2007 26.89 26.97 26.48 26.70 772,887 -0.24(-0.90%)
Jul 19, 2007 26.83 27.16 26.71 26.94 593,772 +0.29(+1.09%)
Jul 18, 2007 26.49 26.85 26.24 26.65 785,784 +0.02(+0.07%)
Jul 17, 2007 26.89 26.92 26.34 26.63 906,054 -0.21(-0.79%)
Jul 16, 2007 27.12 27.34 26.82 26.84 471,406 -0.30(-1.12%)
Jul 13, 2007 26.99 27.22 26.89 27.14 446,578 +0.06(+0.23%)
Jul 12, 2007 26.83 27.22 26.69 27.08 621,824 +0.30(+1.14%)
Jul 11, 2007 26.77 26.93 26.44 26.78 682,281 -0.04(-0.16%)
Jul 10, 2007 27.14 27.31 26.75 26.82 598,608 -0.71(-2.57%)
Jul 09, 2007 27.65 27.88 27.31 27.53 482,691 -0.27(-0.96%)
Jul 06, 2007 27.63 27.90 27.30 27.79 704,852 +0.23(+0.83%)
Jul 05, 2007 27.38 27.78 27.35 27.56 1,213,339 +0.34(+1.23%)
Jul 03, 2007 27.43 27.45 27.09 27.23 427,070 -0.11(-0.39%)
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.