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 (%)
Feb 27, 2009 10.45 11.19 10.45 10.59 0 -0.25(-2.29%)
Feb 26, 2009 11.65 11.97 10.76 10.84 3,692,356 -0.83(-7.12%)
Feb 25, 2009 11.86 12.24 11.16 11.67 2,804,190 -0.34(-2.84%)
Feb 24, 2009 11.25 12.06 10.97 12.01 3,507,469 +0.91(+8.21%)
Feb 23, 2009 12.23 12.34 11.03 11.10 3,503,036 -0.82(-6.92%)
Feb 20, 2009 10.52 12.10 10.52 11.93 4,096,169 +0.93(+8.46%)
Feb 19, 2009 11.31 11.67 10.88 11.00 3,799,478 -0.14(-1.28%)
Feb 18, 2009 11.42 11.58 10.60 11.14 4,468,347 -0.17(-1.54%)
Feb 17, 2009 11.78 11.80 11.19 11.31 3,487,500 -0.84(-6.94%)
Feb 13, 2009 12.57 12.76 11.92 12.16 2,788,857 -0.70(-5.45%)
Feb 12, 2009 11.91 13.06 11.88 12.86 3,511,698 +0.29(+2.27%)
Feb 11, 2009 12.70 12.86 11.88 12.57 2,930,651 +0.14(+1.10%)
Feb 10, 2009 13.37 13.62 12.38 12.44 2,640,821 -1.24(-9.07%)
Feb 09, 2009 13.62 13.70 13.24 13.68 1,275,786 +0.09(+0.64%)
Feb 06, 2009 12.35 13.68 12.32 13.59 1,989,741 +1.25(+10.16%)
Feb 05, 2009 12.28 12.77 11.68 12.34 2,061,367 -0.09(-0.70%)
Feb 04, 2009 12.83 13.05 12.29 12.42 1,982,992 -0.35(-2.77%)
Feb 03, 2009 13.02 13.24 12.62 12.78 3,344,795 -0.26(-2.00%)
Feb 02, 2009 12.49 13.12 12.27 13.04 1,915,434 +0.43(+3.44%)
Jan 30, 2009 13.32 13.66 12.38 12.60 0 -0.61(-4.60%)
Jan 29, 2009 14.31 14.31 13.12 13.21 2,836,225 -1.33(-9.13%)
Jan 28, 2009 13.70 14.68 13.42 14.54 3,397,288 +1.25(+9.43%)
Jan 27, 2009 13.22 13.55 12.87 13.29 2,237,397 +0.10(+0.75%)
Jan 26, 2009 13.34 13.54 12.79 13.19 1,551,558 -0.16(-1.21%)
Jan 23, 2009 12.57 13.36 12.37 13.35 1,779,791 +0.56(+4.41%)
Jan 22, 2009 13.55 13.55 12.61 12.78 2,744,592 -0.97(-7.04%)
Jan 21, 2009 12.24 13.82 11.98 13.75 2,877,689 +1.72(+14.28%)
Jan 20, 2009 13.87 13.87 11.88 12.03 2,889,814 -2.04(-14.50%)
Jan 16, 2009 13.45 14.26 12.98 14.07 2,687,482 +0.81(+6.13%)
Jan 15, 2009 12.69 13.73 12.02 13.26 2,030,732 +0.61(+4.80%)
Jan 14, 2009 12.80 13.01 12.29 12.65 2,120,799 -0.62(-4.67%)
Jan 13, 2009 12.96 13.49 12.68 13.27 2,220,930 +0.37(+2.88%)
Jan 12, 2009 13.81 13.89 12.59 12.90 2,175,485 -0.99(-7.10%)
Jan 09, 2009 14.13 14.28 13.78 13.89 2,712,400 -0.18(-1.28%)
Jan 08, 2009 13.65 14.33 13.57 14.07 1,645,570 +0.22(+1.57%)
Jan 07, 2009 14.19 14.64 13.70 13.85 1,587,696 -0.59(-4.08%)
Jan 06, 2009 14.02 14.70 13.55 14.44 2,801,180 +0.63(+4.58%)
Jan 05, 2009 14.18 14.56 13.68 13.81 2,480,348 -0.39(-2.75%)
Jan 02, 2009 14.88 14.88 13.99 14.20 0 -1.00(-6.57%)
Jan 01, 2009 14.38 15.51 14.29 15.20 0 +0.00(+0.00%)
Dec 31, 2008 14.38 15.51 14.29 15.20 2,414,590 +0.82(+5.74%)
Dec 30, 2008 13.78 14.38 13.54 14.37 1,366,667 +0.89(+6.58%)
Dec 29, 2008 14.46 14.46 13.29 13.48 1,926,030 -1.10(-7.57%)
Dec 26, 2008 14.25 14.69 14.11 14.59 703,059 +0.34(+2.39%)
Dec 24, 2008 14.27 14.41 13.98 14.25 757,453 -0.01(-0.09%)
Dec 23, 2008 13.62 14.64 13.62 14.26 2,106,668 +0.48(+3.51%)
Dec 22, 2008 14.27 14.42 13.32 13.78 3,462,486 -0.50(-3.48%)
Dec 19, 2008 13.70 14.36 13.09 14.27 2,936,843 +1.06(+8.03%)
Dec 18, 2008 14.84 15.38 13.00 13.21 3,025,664 -1.69(-11.32%)
Dec 17, 2008 14.06 15.79 13.46 14.90 3,037,282 +0.45(+3.09%)
Dec 16, 2008 12.79 14.55 12.34 14.45 4,275,538 +2.10(+16.97%)
Dec 15, 2008 12.85 13.06 11.77 12.36 2,229,440 -0.78(-5.91%)
Dec 12, 2008 11.24 13.13 10.66 13.13 4,105,220 +1.83(+16.19%)
Dec 11, 2008 13.03 13.25 11.23 11.30 4,250,950 -2.12(-15.80%)
Dec 10, 2008 12.34 13.55 12.21 13.42 2,413,877 +1.20(+9.85%)
Dec 09, 2008 13.55 13.60 12.00 12.22 3,640,340 -1.46(-10.70%)
Dec 08, 2008 12.38 13.88 12.16 13.68 3,422,218 +1.54(+12.72%)
Dec 05, 2008 11.06 12.26 10.74 12.14 4,263,543 +0.97(+8.72%)
Dec 04, 2008 11.56 12.16 10.90 11.16 4,759,529 -0.76(-6.40%)
Dec 03, 2008 10.81 11.99 10.28 11.93 3,799,035 +0.81(+7.25%)
Dec 02, 2008 9.279 11.26 9.273 11.12 4,801,902 +2.02(+22.14%)
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.