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 28, 2014 17.39 17.81 17.33 17.75 2,189,764 +0.32(+1.83%)
Feb 27, 2014 17.48 17.63 17.30 17.43 1,541,231 -0.11(-0.64%)
Feb 26, 2014 17.69 17.89 17.25 17.54 6,185,595 -0.46(-2.57%)
Feb 25, 2014 17.91 18.25 17.87 18.01 2,763,453 +0.14(+0.76%)
Feb 24, 2014 17.57 18.28 17.43 17.87 4,543,465 +0.44(+2.52%)
Feb 21, 2014 17.18 17.47 17.07 17.43 1,174,417 +0.26(+1.53%)
Feb 20, 2014 17.14 17.23 16.99 17.17 908,278 +0.08(+0.47%)
Feb 19, 2014 16.99 17.12 16.95 17.09 1,062,882 +0.10(+0.56%)
Feb 18, 2014 17.18 17.27 16.99 16.99 965,057 -0.20(-1.16%)
Feb 14, 2014 17.10 17.19 17.19 17.19 540,015 +0.04(+0.23%)
Feb 13, 2014 16.87 17.18 16.86 17.15 1,030,087 +0.18(+1.08%)
Feb 12, 2014 16.74 16.97 16.69 16.97 703,543 +0.26(+1.53%)
Feb 11, 2014 16.67 16.79 16.63 16.71 654,552 +0.00(+0.00%)
Feb 10, 2014 16.56 16.73 16.44 16.71 653,381 +0.18(+1.06%)
Feb 07, 2014 16.52 16.64 16.40 16.54 1,168,650 +0.03(+0.19%)
Feb 06, 2014 16.56 16.66 16.49 16.51 825,952 -0.02(-0.10%)
Feb 05, 2014 16.56 16.67 16.47 16.52 1,770,630 -0.05(-0.29%)
Feb 04, 2014 16.09 16.60 15.96 16.57 2,602,460 +0.49(+3.08%)
Feb 03, 2014 16.14 16.14 15.96 16.07 2,708,537 -0.06(-0.40%)
Jan 31, 2014 15.90 16.19 15.84 16.14 1,235,198 +0.10(+0.65%)
Jan 30, 2014 16.05 16.16 15.99 16.03 1,082,569 +0.10(+0.60%)
Jan 29, 2014 15.77 15.97 15.76 15.94 3,536,498 +0.03(+0.20%)
Jan 28, 2014 15.86 15.94 15.84 15.91 1,169,792 +0.09(+0.55%)
Jan 27, 2014 15.96 16.00 15.77 15.82 1,330,310 -0.06(-0.40%)
Jan 24, 2014 15.90 15.95 15.86 15.88 988,188 -0.09(-0.55%)
Jan 23, 2014 16.02 16.06 15.93 15.97 883,754 -0.02(-0.15%)
Jan 22, 2014 16.08 16.10 15.94 15.99 814,884 -0.05(-0.30%)
Jan 21, 2014 16.07 16.18 15.99 16.04 949,483 +0.03(+0.20%)
Jan 17, 2014 16.03 16.01 16.01 16.01 1,297,517 -0.06(-0.35%)
Jan 16, 2014 15.99 16.07 15.87 16.07 2,481,788 -0.14(-0.84%)
Jan 15, 2014 16.21 16.32 16.10 16.20 907,330 -0.01(-0.05%)
Jan 14, 2014 16.16 16.47 16.16 16.21 920,141 +0.01(+0.05%)
Jan 13, 2014 16.41 16.47 16.12 16.20 1,353,126 -0.27(-1.65%)
Jan 10, 2014 16.76 16.78 16.43 16.47 1,279,893 -0.18(-1.05%)
Jan 09, 2014 16.78 16.85 16.39 16.65 1,016,992 -0.08(-0.48%)
Jan 08, 2014 17.27 17.28 16.45 16.73 2,678,202 -0.62(-3.59%)
Jan 07, 2014 17.14 17.42 17.04 17.35 782,797 +0.20(+1.16%)
Jan 06, 2014 17.27 17.42 17.14 17.15 1,367,126 -0.11(-0.65%)
Jan 03, 2014 17.10 17.39 16.99 17.26 731,031 +0.21(+1.22%)
Jan 02, 2014 16.85 17.06 16.78 17.06 991,207 +0.16(+0.94%)
Dec 31, 2013 17.14 16.90 16.90 16.90 1,723,974 -0.24(-1.42%)
Dec 30, 2013 17.04 17.18 17.02 17.14 676,033 +0.12(+0.69%)
Dec 27, 2013 16.86 17.05 16.78 17.02 653,774 +0.21(+1.26%)
Dec 26, 2013 17.01 17.12 16.77 16.81 839,934 -0.09(-0.56%)
Dec 24, 2013 17.02 17.09 16.84 16.90 595,841 -0.16(-0.92%)
Dec 23, 2013 17.29 17.34 16.77 17.06 2,400,275 -0.13(-0.78%)
Dec 20, 2013 16.92 17.20 16.85 17.20 1,447,111 +0.31(+1.82%)
Dec 19, 2013 16.97 17.05 16.75 16.89 1,015,346 -0.17(-1.01%)
Dec 18, 2013 16.62 17.11 16.57 17.06 1,952,501 +0.31(+1.83%)
Dec 17, 2013 16.56 16.80 16.49 16.75 1,182,075 +0.17(+1.00%)
Dec 16, 2013 16.74 16.75 16.46 16.59 937,434 -0.08(-0.47%)
Dec 13, 2013 16.49 16.76 16.33 16.67 1,260,777 +0.27(+1.63%)
Dec 12, 2013 16.58 16.61 16.27 16.40 2,572,210 -0.11(-0.67%)
Dec 11, 2013 16.72 16.77 16.48 16.51 1,437,723 -0.11(-0.66%)
Dec 10, 2013 16.64 16.82 16.60 16.62 2,054,737 +0.00(+0.00%)
Dec 09, 2013 16.48 16.75 16.46 16.62 1,204,188 +0.15(+0.91%)
Dec 06, 2013 16.54 16.73 16.45 16.47 1,238,365 +0.01(+0.05%)
Dec 05, 2013 16.35 16.50 16.20 16.46 1,257,273 +0.06(+0.38%)
Dec 04, 2013 16.18 16.52 16.14 16.40 1,172,401 +0.07(+0.43%)
Dec 03, 2013 15.98 16.39 15.94 16.33 1,294,036 +0.26(+1.62%)
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.