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 (%)
Mar 30, 2007 29.36 29.59 29.26 29.54 938,459 +0.18(+0.61%)
Mar 29, 2007 29.60 29.73 29.25 29.36 658,259 -0.04(-0.15%)
Mar 28, 2007 29.50 29.67 29.08 29.41 718,072 -0.24(-0.82%)
Mar 27, 2007 29.85 29.89 29.51 29.65 558,626 -0.33(-1.12%)
Mar 26, 2007 30.66 30.72 29.89 29.98 673,414 -0.64(-2.09%)
Mar 23, 2007 30.54 30.85 30.54 30.62 421,911 +0.01(+0.04%)
Mar 22, 2007 31.00 31.00 30.44 30.61 524,608 +0.15(+0.49%)
Mar 21, 2007 30.21 30.46 29.90 30.46 749,349 +0.27(+0.90%)
Mar 20, 2007 29.82 30.22 29.58 30.19 1,135,631 -0.08(-0.27%)
Mar 19, 2007 30.15 30.39 30.07 30.27 591,998 +0.25(+0.85%)
Mar 16, 2007 30.33 30.33 29.78 30.01 923,788 -0.32(-1.04%)
Mar 15, 2007 30.29 30.62 30.11 30.33 1,299,108 +0.04(+0.14%)
Mar 14, 2007 30.15 30.38 29.71 30.29 692,438 +0.09(+0.31%)
Mar 13, 2007 31.13 30.96 30.15 30.19 567,170 -0.93(-2.99%)
Mar 12, 2007 30.95 31.31 30.87 31.13 633,593 +0.16(+0.50%)
Mar 09, 2007 30.74 31.07 30.62 30.97 634,883 +0.39(+1.28%)
Mar 08, 2007 30.40 30.81 30.40 30.58 908,795 +0.43(+1.42%)
Mar 07, 2007 30.77 30.78 30.10 30.15 728,712 -0.69(-2.25%)
Mar 06, 2007 30.26 31.17 30.26 30.85 1,102,258 +0.79(+2.62%)
Mar 05, 2007 31.09 31.23 30.05 30.06 952,487 -1.27(-4.04%)
Mar 02, 2007 32.09 32.09 31.24 31.32 611,828 -0.76(-2.38%)
Mar 01, 2007 32.06 32.48 31.33 32.09 1,032,452 +0.03(+0.10%)
Feb 28, 2007 32.03 32.41 31.85 32.06 846,886 +0.19(+0.60%)
Feb 27, 2007 32.10 32.35 31.55 31.86 889,771 -0.69(-2.13%)
Feb 26, 2007 32.94 33.02 32.02 32.56 1,099,208 -0.38(-1.15%)
Feb 23, 2007 33.80 33.89 32.89 32.94 904,764 -0.82(-2.43%)
Feb 22, 2007 33.87 34.05 33.52 33.76 697,275 +0.22(+0.67%)
Feb 21, 2007 33.80 33.80 33.23 33.53 295,999 -0.27(-0.81%)
Feb 20, 2007 33.48 33.84 33.19 33.80 413,850 +0.23(+0.68%)
Feb 16, 2007 33.71 33.79 33.10 33.58 434,487 -0.13(-0.39%)
Feb 15, 2007 33.31 34.01 33.30 33.71 611,667 +0.48(+1.46%)
Feb 14, 2007 33.43 33.54 32.89 33.22 872,843 -0.20(-0.61%)
Feb 13, 2007 33.12 33.54 32.76 33.43 907,345 +0.38(+1.14%)
Feb 12, 2007 33.63 33.63 32.21 33.05 845,342 -0.60(-1.79%)
Feb 09, 2007 34.15 34.25 32.97 33.65 1,672,492 -0.50(-1.45%)
Feb 08, 2007 34.03 34.43 34.01 34.15 1,151,753 -0.14(-0.42%)
Feb 07, 2007 34.16 34.40 33.92 34.29 2,355,742 +0.12(+0.36%)
Feb 06, 2007 34.15 34.18 33.92 34.16 1,735,852 -0.01(-0.04%)
Feb 05, 2007 33.92 34.18 33.85 34.18 1,370,044 +0.26(+0.77%)
Feb 02, 2007 33.91 34.02 33.80 33.92 2,597,087 -0.78(-2.23%)
Feb 01, 2007 34.52 34.72 34.39 34.69 618,116 +0.18(+0.52%)
Jan 31, 2007 34.72 34.76 34.30 34.51 985,697 -0.20(-0.59%)
Jan 30, 2007 35.05 35.05 34.58 34.72 1,057,923 -0.19(-0.55%)
Jan 29, 2007 34.80 35.06 34.65 34.91 719,201 +0.17(+0.48%)
Jan 26, 2007 34.81 34.81 34.47 34.74 649,876 +0.09(+0.25%)
Jan 25, 2007 33.90 34.75 33.87 34.65 1,753,264 +0.75(+2.21%)
Jan 24, 2007 33.38 33.90 33.33 33.90 368,548 +0.56(+1.67%)
Jan 23, 2007 33.03 33.38 33.01 33.35 602,639 +0.24(+0.73%)
Jan 22, 2007 33.30 33.31 32.90 33.10 485,916 -0.09(-0.26%)
Jan 19, 2007 32.88 33.25 32.76 33.19 773,532 +0.31(+0.94%)
Jan 18, 2007 32.55 32.99 32.41 32.88 871,392 +0.24(+0.72%)
Jan 17, 2007 32.48 32.77 32.33 32.64 628,595 +0.01(+0.02%)
Jan 16, 2007 32.56 32.68 32.37 32.64 463,990 +0.38(+1.19%)
Jan 12, 2007 32.22 32.44 32.09 32.25 581,196 +0.13(+0.41%)
Jan 11, 2007 31.83 32.37 31.76 32.12 445,449 +0.40(+1.25%)
Jan 10, 2007 31.57 31.80 31.34 31.73 337,594 +0.09(+0.29%)
Jan 09, 2007 31.09 31.65 31.04 31.63 431,262 +0.60(+1.92%)
Jan 08, 2007 31.13 31.13 30.90 31.04 342,430 -0.13(-0.42%)
Jan 05, 2007 31.23 31.26 31.01 31.17 751,606 -0.19(-0.59%)
Jan 04, 2007 31.28 31.44 30.99 31.35 646,974 +0.11(+0.34%)
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.