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 (%)
Jun 28, 2013 18.97 19.10 18.76 18.77 948,798 -0.25(-1.29%)
Jun 27, 2013 18.76 19.08 18.74 19.01 965,305 +0.39(+2.10%)
Jun 26, 2013 18.49 18.77 18.49 18.62 1,411,469 +0.23(+1.25%)
Jun 25, 2013 17.92 18.48 17.66 18.39 1,850,494 +0.61(+3.45%)
Jun 24, 2013 17.63 18.26 17.31 17.78 1,218,465 -0.08(-0.43%)
Jun 21, 2013 17.71 18.00 17.47 17.86 2,038,568 +0.19(+1.08%)
Jun 20, 2013 18.29 18.29 17.58 17.66 965,645 -0.77(-4.16%)
Jun 19, 2013 18.96 18.96 18.30 18.43 893,119 -0.50(-2.63%)
Jun 18, 2013 18.96 19.02 18.84 18.93 1,007,930 -0.01(-0.04%)
Jun 17, 2013 19.02 19.14 18.81 18.94 1,481,606 +0.04(+0.20%)
Jun 14, 2013 18.97 19.23 18.79 18.90 1,392,612 -0.06(-0.32%)
Jun 13, 2013 18.57 18.99 18.57 18.96 1,408,474 +0.33(+1.77%)
Jun 12, 2013 19.09 19.09 18.55 18.63 915,186 -0.36(-1.90%)
Jun 11, 2013 19.36 19.37 18.96 18.99 757,322 -0.49(-2.52%)
Jun 10, 2013 19.80 19.89 19.45 19.48 735,899 -0.33(-1.66%)
Jun 07, 2013 19.86 19.86 19.45 19.81 903,780 +0.02(+0.08%)
Jun 06, 2013 19.80 19.86 19.59 19.79 1,494,756 -0.06(-0.31%)
Jun 05, 2013 19.73 20.00 19.57 19.86 1,792,754 +0.13(+0.66%)
Jun 04, 2013 20.25 20.31 19.70 19.73 2,333,637 -0.51(-2.54%)
Jun 03, 2013 20.27 20.51 20.03 20.24 1,151,141 -0.07(-0.34%)
May 31, 2013 20.29 20.52 20.28 20.31 1,513,699 -0.11(-0.53%)
May 30, 2013 20.52 20.74 20.36 20.42 716,645 -0.16(-0.78%)
May 29, 2013 20.64 20.76 20.34 20.58 1,530,648 -0.23(-1.10%)
May 28, 2013 21.13 21.27 20.67 20.81 902,519 -0.08(-0.40%)
May 24, 2013 20.79 21.00 20.58 20.89 718,123 +0.00(+0.00%)
May 23, 2013 21.02 21.02 20.66 20.89 1,488,434 -0.01(-0.04%)
May 22, 2013 21.51 21.63 20.81 20.90 1,122,705 -0.59(-2.75%)
May 21, 2013 21.51 21.58 21.40 21.49 1,226,855 +0.00(+0.00%)
May 20, 2013 21.45 21.56 21.43 21.49 907,295 +0.02(+0.07%)
May 17, 2013 21.43 21.58 21.41 21.47 1,326,012 +0.12(+0.57%)
May 16, 2013 21.66 21.79 21.26 21.35 1,113,190 -0.28(-1.28%)
May 15, 2013 21.74 21.77 21.45 21.63 1,629,284 -0.11(-0.49%)
May 13, 2013 21.58 21.83 21.57 21.73 575,754 +0.13(+0.60%)
May 10, 2013 21.43 21.61 21.25 21.60 719,663 +0.18(+0.82%)
May 09, 2013 21.62 21.65 21.37 21.43 800,580 -0.23(-1.06%)
May 08, 2013 21.41 21.66 21.31 21.66 664,489 +0.25(+1.15%)
May 07, 2013 21.21 21.46 21.18 21.41 584,319 +0.18(+0.87%)
May 06, 2013 21.25 21.31 21.13 21.23 499,225 -0.08(-0.40%)
May 03, 2013 21.28 21.41 21.17 21.31 652,249 +0.08(+0.36%)
May 02, 2013 21.10 21.37 20.94 21.24 597,877 +0.12(+0.58%)
May 01, 2013 21.18 21.29 21.01 21.11 877,434 -0.17(-0.79%)
Apr 30, 2013 20.95 21.28 20.85 21.28 957,667 +0.32(+1.54%)
Apr 29, 2013 20.78 21.08 20.63 20.96 874,258 +0.27(+1.30%)
Apr 26, 2013 20.74 20.76 20.68 20.69 693,534 -0.04(-0.18%)
Apr 25, 2013 20.68 20.99 20.42 20.73 1,198,100 -0.23(-1.10%)
Apr 24, 2013 20.95 21.02 20.84 20.96 581,674 +0.04(+0.18%)
Apr 23, 2013 21.04 21.07 20.75 20.92 806,358 -0.01(-0.04%)
Apr 22, 2013 21.02 21.03 20.78 20.93 711,181 -0.01(-0.04%)
Apr 19, 2013 20.75 20.95 20.61 20.94 1,294,600 +0.18(+0.89%)
Apr 18, 2013 20.96 20.96 20.70 20.75 1,243,952 -0.15(-0.70%)
Apr 17, 2013 20.81 20.98 20.63 20.90 2,460,961 +0.06(+0.29%)
Apr 16, 2013 20.53 21.01 20.31 20.84 5,247,728 -0.73(-3.38%)
Apr 15, 2013 22.08 22.14 21.56 21.57 1,282,479 -0.66(-2.97%)
Apr 12, 2013 22.38 22.52 22.14 22.22 810,544 -0.21(-0.92%)
Apr 11, 2013 22.12 22.49 22.12 22.43 687,238 +0.35(+1.60%)
Apr 10, 2013 22.08 22.23 22.02 22.08 735,317 -0.02(-0.10%)
Apr 09, 2013 22.03 22.22 21.88 22.10 1,528,693 +0.03(+0.14%)
Apr 08, 2013 21.95 22.16 21.83 22.07 484,873 +0.11(+0.52%)
Apr 05, 2013 21.64 22.00 21.58 21.96 1,165,260 +0.05(+0.24%)
Apr 04, 2013 21.36 21.92 21.30 21.90 1,344,839 +0.55(+2.58%)
Apr 03, 2013 21.53 21.58 21.30 21.35 802,141 -0.21(-0.96%)
Apr 02, 2013 21.72 21.80 21.48 21.56 738,202 -0.13(-0.60%)
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.