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 28, 2013 21.65 21.75 21.52 21.58 1,082,719 -0.07(-0.31%)
Mar 27, 2013 21.56 21.66 21.43 21.65 589,051 +0.01(+0.04%)
Mar 26, 2013 21.61 21.73 21.56 21.64 511,883 +0.08(+0.35%)
Mar 25, 2013 21.62 21.69 21.51 21.57 565,264 -0.04(-0.17%)
Mar 22, 2013 21.66 21.71 21.55 21.60 565,407 +0.09(+0.42%)
Mar 21, 2013 21.44 21.66 21.37 21.51 793,249 +0.06(+0.28%)
Mar 20, 2013 21.47 21.48 21.34 21.45 1,127,252 +0.16(+0.74%)
Mar 19, 2013 21.55 21.61 21.24 21.29 1,232,525 -0.26(-1.22%)
Mar 18, 2013 21.50 21.78 21.43 21.56 1,325,221 +0.00(+0.00%)
Mar 15, 2013 21.71 21.71 21.50 21.56 1,547,807 -0.19(-0.87%)
Mar 14, 2013 21.75 21.90 21.58 21.75 1,129,732 +0.08(+0.38%)
Mar 13, 2013 21.75 21.83 21.58 21.66 973,666 +0.02(+0.10%)
Mar 12, 2013 21.71 21.81 21.58 21.64 1,647,742 -0.11(-0.49%)
Mar 11, 2013 21.74 21.81 21.64 21.75 610,087 +0.03(+0.14%)
Mar 08, 2013 21.60 21.73 21.39 21.72 1,551,185 +0.22(+1.02%)
Mar 07, 2013 21.65 21.72 21.40 21.50 783,385 -0.09(-0.42%)
Mar 06, 2013 21.76 21.77 21.51 21.59 1,091,754 -0.19(-0.87%)
Mar 05, 2013 21.51 21.78 21.41 21.78 1,930,535 +0.28(+1.30%)
Mar 04, 2013 21.31 21.52 21.26 21.50 1,189,603 +0.10(+0.46%)
Mar 01, 2013 21.29 21.45 21.14 21.40 1,817,618 -0.01(-0.04%)
Feb 28, 2013 21.32 21.52 21.30 21.41 2,537,636 +0.11(+0.50%)
Feb 27, 2013 20.86 21.32 20.86 21.30 1,828,582 +0.33(+1.58%)
Feb 26, 2013 20.62 20.98 20.54 20.97 1,634,840 +0.49(+2.39%)
Feb 25, 2013 20.89 20.98 20.46 20.48 622,314 -0.30(-1.45%)
Feb 22, 2013 20.56 20.80 20.48 20.78 890,596 +0.26(+1.29%)
Feb 21, 2013 20.63 20.68 20.40 20.52 628,577 -0.14(-0.66%)
Feb 20, 2013 20.80 20.93 20.63 20.65 766,006 -0.23(-1.08%)
Feb 19, 2013 20.63 20.88 20.63 20.88 1,333,964 +0.27(+1.32%)
Feb 15, 2013 20.51 20.74 20.50 20.61 759,069 +0.04(+0.18%)
Feb 14, 2013 20.63 20.66 20.52 20.57 545,509 -0.05(-0.22%)
Feb 13, 2013 20.58 20.63 20.48 20.61 1,549,618 +0.13(+0.63%)
Feb 12, 2013 20.38 20.52 20.36 20.49 1,695,495 +0.17(+0.85%)
Feb 11, 2013 20.26 20.36 20.24 20.31 1,682,275 +0.05(+0.22%)
Feb 08, 2013 20.22 20.43 20.10 20.27 1,449,326 +0.13(+0.64%)
Feb 07, 2013 20.56 20.65 19.95 20.14 1,834,443 -0.37(-1.80%)
Feb 06, 2013 20.44 20.52 20.38 20.51 514,679 +0.03(+0.15%)
Feb 04, 2013 20.60 20.68 20.45 20.48 796,706 -0.13(-0.62%)
Feb 01, 2013 20.63 20.75 20.51 20.61 801,194 +0.11(+0.55%)
Jan 31, 2013 20.59 20.66 20.45 20.49 1,100,762 -0.08(-0.37%)
Jan 30, 2013 20.66 20.80 20.48 20.57 771,046 -0.20(-0.94%)
Jan 29, 2013 20.74 20.92 20.66 20.77 470,381 +0.01(+0.04%)
Jan 28, 2013 20.76 20.86 20.62 20.76 584,755 +0.05(+0.26%)
Jan 25, 2013 20.72 20.72 20.57 20.71 546,014 +0.08(+0.37%)
Jan 24, 2013 20.61 20.68 20.45 20.63 621,691 +0.05(+0.22%)
Jan 23, 2013 20.66 20.77 20.54 20.58 564,923 -0.06(-0.29%)
Jan 22, 2013 20.40 20.68 20.34 20.65 984,811 +0.26(+1.26%)
Jan 18, 2013 20.18 20.40 20.09 20.39 646,189 +0.22(+1.08%)
Jan 17, 2013 20.03 20.23 19.97 20.17 509,198 +0.19(+0.94%)
Jan 16, 2013 19.93 20.08 19.88 19.98 535,700 -0.02(-0.08%)
Jan 15, 2013 19.84 20.03 19.72 20.00 1,093,393 +0.11(+0.57%)
Jan 14, 2013 19.84 19.92 19.81 19.88 480,068 +0.03(+0.15%)
Jan 11, 2013 20.08 20.09 19.73 19.85 826,554 -0.23(-1.16%)
Jan 10, 2013 20.15 20.27 19.90 20.09 1,234,849 +0.23(+1.14%)
Jan 09, 2013 20.00 20.05 19.82 19.86 543,828 -0.06(-0.30%)
Jan 08, 2013 19.93 20.01 19.88 19.92 587,700 -0.02(-0.11%)
Jan 07, 2013 19.84 19.97 19.76 19.94 549,163 +0.11(+0.53%)
Jan 04, 2013 19.81 19.86 19.66 19.84 737,161 +0.09(+0.46%)
Jan 03, 2013 19.63 19.81 19.57 19.75 973,984 +0.17(+0.89%)
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.