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, 2012 19.55 19.75 19.38 19.39 1,277,185 -0.21(-1.08%)
Sep 27, 2012 19.51 19.68 19.44 19.60 1,112,714 +0.17(+0.90%)
Sep 26, 2012 19.47 19.60 19.32 19.42 898,568 -0.01(-0.04%)
Sep 25, 2012 19.75 19.87 19.42 19.43 1,080,449 -0.29(-1.48%)
Sep 24, 2012 19.72 19.91 19.59 19.72 890,909 +0.08(+0.41%)
Sep 21, 2012 19.87 19.95 19.60 19.64 1,963,327 -0.11(-0.55%)
Sep 20, 2012 20.12 20.12 19.69 19.75 1,150,475 -0.42(-2.06%)
Sep 19, 2012 20.30 20.38 20.08 20.16 721,234 -0.07(-0.36%)
Sep 18, 2012 20.33 20.41 20.10 20.24 505,150 -0.15(-0.72%)
Sep 17, 2012 20.52 20.67 20.38 20.38 896,586 -0.12(-0.60%)
Sep 14, 2012 20.25 20.64 20.23 20.51 718,106 +0.29(+1.44%)
Sep 13, 2012 19.92 20.23 19.86 20.22 631,282 +0.37(+1.87%)
Sep 12, 2012 19.65 19.90 19.55 19.84 1,235,049 +0.21(+1.08%)
Sep 11, 2012 19.68 19.73 19.62 19.63 666,138 -0.01(-0.04%)
Sep 10, 2012 19.90 19.92 19.62 19.64 681,030 -0.23(-1.17%)
Sep 07, 2012 19.94 20.06 19.86 19.87 742,046 -0.05(-0.26%)
Sep 06, 2012 19.89 19.98 19.87 19.92 904,977 +0.14(+0.70%)
Sep 05, 2012 19.64 19.81 19.57 19.79 1,114,403 +0.09(+0.48%)
Sep 04, 2012 19.48 19.69 19.35 19.69 1,064,214 +0.23(+1.20%)
Aug 31, 2012 19.49 19.52 19.33 19.46 1,008,647 +0.07(+0.38%)
Aug 30, 2012 19.40 19.51 19.32 19.39 425,754 -0.09(-0.45%)
Aug 29, 2012 19.49 19.54 19.41 19.47 499,346 -0.04(-0.19%)
Aug 27, 2012 19.49 19.58 19.36 19.51 550,858 +0.12(+0.60%)
Aug 24, 2012 19.39 19.48 19.28 19.39 649,476 +0.02(+0.11%)
Aug 23, 2012 19.59 19.62 19.37 19.37 879,516 -0.28(-1.45%)
Aug 22, 2012 19.71 19.72 19.40 19.65 512,066 -0.06(-0.30%)
Aug 21, 2012 19.65 19.82 19.55 19.71 513,785 +0.16(+0.82%)
Aug 20, 2012 19.55 19.62 19.44 19.55 728,261 +0.00(+0.00%)
Aug 17, 2012 19.41 19.61 19.40 19.55 675,861 +0.15(+0.75%)
Aug 16, 2012 19.39 19.41 19.25 19.41 504,426 +0.07(+0.38%)
Aug 15, 2012 19.26 19.36 19.17 19.33 671,378 +0.01(+0.04%)
Aug 14, 2012 19.50 19.59 19.27 19.33 590,780 -0.12(-0.60%)
Aug 13, 2012 19.28 19.47 19.25 19.44 680,508 +0.17(+0.91%)
Aug 10, 2012 19.33 19.50 19.20 19.27 869,676 -0.06(-0.30%)
Aug 09, 2012 19.44 19.53 19.30 19.33 546,480 -0.10(-0.52%)
Aug 08, 2012 19.47 19.51 19.29 19.43 752,703 -0.06(-0.30%)
Aug 07, 2012 19.73 19.73 19.45 19.49 749,545 -0.14(-0.71%)
Aug 06, 2012 19.79 19.90 19.58 19.63 1,004,879 -0.15(-0.77%)
Aug 03, 2012 19.76 19.92 19.71 19.78 548,270 +0.15(+0.78%)
Aug 02, 2012 19.50 19.65 19.43 19.63 1,044,191 +0.03(+0.15%)
Aug 01, 2012 19.65 19.83 19.54 19.60 779,120 +0.07(+0.37%)
Jul 31, 2012 19.53 19.71 19.42 19.52 978,690 +0.03(+0.15%)
Jul 30, 2012 19.66 19.77 19.44 19.49 1,979,992 -0.10(-0.52%)
Jul 27, 2012 20.19 20.19 19.49 19.60 3,749,520 -0.56(-2.78%)
Jul 26, 2012 20.64 20.94 20.02 20.16 1,811,332 -0.35(-1.71%)
Jul 25, 2012 20.63 20.69 20.38 20.51 465,912 -0.01(-0.04%)
Jul 24, 2012 20.72 20.72 20.38 20.51 717,115 -0.14(-0.67%)
Jul 23, 2012 20.59 20.74 20.50 20.65 618,401 -0.23(-1.12%)
Jul 20, 2012 20.84 21.08 20.78 20.89 554,284 -0.09(-0.42%)
Jul 19, 2012 21.26 21.26 20.77 20.97 682,961 -0.20(-0.93%)
Jul 18, 2012 21.36 21.43 21.08 21.17 653,843 -0.20(-0.95%)
Jul 17, 2012 21.32 21.45 21.02 21.37 761,758 +0.17(+0.83%)
Jul 16, 2012 21.21 21.30 21.09 21.20 744,948 -0.07(-0.31%)
Jul 13, 2012 21.07 21.30 21.06 21.27 715,489 +0.25(+1.18%)
Jul 12, 2012 20.86 21.13 20.75 21.02 437,618 +0.01(+0.07%)
Jul 11, 2012 21.05 21.13 20.89 21.00 771,628 -0.02(-0.10%)
Jul 10, 2012 21.29 21.35 20.92 21.02 495,537 -0.23(-1.06%)
Jul 09, 2012 21.27 21.38 21.11 21.25 1,115,533 -0.11(-0.51%)
Jul 06, 2012 21.18 21.38 21.15 21.36 733,329 +0.04(+0.17%)
Jul 05, 2012 21.32 21.46 21.22 21.32 1,457,286 +0.02(+0.10%)
Jul 03, 2012 21.28 21.41 21.19 21.30 791,519 +0.13(+0.62%)
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.