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, 2015 15.73 15.74 15.49 15.58 1,135,757 -0.14(-0.90%)
Feb 26, 2015 15.81 15.87 15.69 15.72 493,371 -0.12(-0.78%)
Feb 25, 2015 15.86 16.07 15.82 15.84 364,657 -0.05(-0.31%)
Feb 24, 2015 15.99 15.99 15.80 15.89 544,867 -0.18(-1.13%)
Feb 23, 2015 16.02 16.11 15.87 16.07 617,406 +0.07(+0.41%)
Feb 20, 2015 15.88 16.07 15.84 16.01 919,370 +0.07(+0.47%)
Feb 19, 2015 16.21 16.47 15.72 15.93 1,387,481 -0.37(-2.29%)
Feb 18, 2015 16.26 16.38 16.10 16.31 744,191 +0.05(+0.31%)
Feb 17, 2015 16.40 16.56 16.20 16.26 531,032 -0.15(-0.91%)
Feb 13, 2015 16.42 16.40 16.40 16.40 374,716 -0.02(-0.10%)
Feb 12, 2015 16.23 16.45 16.14 16.42 302,126 +0.29(+1.80%)
Feb 11, 2015 16.11 16.24 16.03 16.13 388,409 -0.02(-0.10%)
Feb 10, 2015 16.19 16.24 16.02 16.15 767,811 +0.00(+0.00%)
Feb 09, 2015 16.23 16.39 16.13 16.15 434,915 -0.07(-0.41%)
Feb 06, 2015 16.55 16.55 16.09 16.21 829,966 -0.37(-2.25%)
Feb 05, 2015 16.42 16.65 16.38 16.59 583,067 +0.19(+1.16%)
Feb 04, 2015 16.40 16.51 16.32 16.40 378,478 -0.11(-0.65%)
Feb 03, 2015 16.16 16.50 16.09 16.50 545,330 +0.34(+2.10%)
Feb 02, 2015 16.20 16.31 16.09 16.16 1,112,895 +0.01(+0.05%)
Jan 30, 2015 16.19 16.26 16.15 16.16 990,146 -0.03(-0.20%)
Jan 29, 2015 16.21 16.23 16.08 16.19 1,539,847 +0.03(+0.20%)
Jan 28, 2015 16.31 16.41 16.11 16.16 806,828 -0.12(-0.71%)
Jan 27, 2015 16.35 16.52 16.25 16.27 594,462 -0.12(-0.76%)
Jan 26, 2015 16.22 16.43 16.09 16.40 783,689 +0.18(+1.12%)
Jan 23, 2015 16.39 16.49 16.12 16.21 904,361 -0.16(-0.96%)
Jan 22, 2015 16.26 16.44 16.16 16.37 1,008,177 +0.22(+1.38%)
Jan 21, 2015 16.12 16.28 16.06 16.15 508,429 -0.02(-0.15%)
Jan 20, 2015 16.45 16.45 16.09 16.17 730,987 -0.20(-1.21%)
Jan 16, 2015 16.03 16.39 15.95 16.37 673,884 +0.33(+2.06%)
Jan 15, 2015 16.07 16.11 15.92 16.04 762,234 -0.02(-0.15%)
Jan 14, 2015 15.85 16.10 15.78 16.07 625,812 +0.10(+0.62%)
Jan 13, 2015 16.02 16.19 15.80 15.97 642,395 -0.03(-0.21%)
Jan 12, 2015 15.84 16.02 15.83 16.00 517,466 +0.16(+0.99%)
Jan 09, 2015 15.86 15.93 15.67 15.84 488,650 -0.03(-0.21%)
Jan 08, 2015 15.85 15.97 15.68 15.87 921,395 +0.02(+0.16%)
Jan 07, 2015 16.06 16.07 15.79 15.85 1,074,685 -0.17(-1.09%)
Jan 06, 2015 16.13 16.21 15.89 16.02 1,019,314 -0.05(-0.31%)
Jan 05, 2015 15.95 16.22 15.90 16.07 1,043,259 +0.08(+0.52%)
Jan 02, 2015 15.76 16.05 15.73 15.99 686,122 +0.33(+2.12%)
Dec 31, 2014 15.98 15.66 15.66 15.66 732,860 -0.30(-1.90%)
Dec 30, 2014 15.73 16.00 15.69 15.96 897,990 +0.24(+1.51%)
Dec 29, 2014 15.57 15.80 15.57 15.72 954,086 +0.13(+0.84%)
Dec 26, 2014 15.68 15.72 15.58 15.59 795,186 -0.07(-0.42%)
Dec 24, 2014 15.77 15.66 15.66 15.66 426,375 -0.02(-0.16%)
Dec 23, 2014 15.63 15.77 15.49 15.68 1,262,423 +0.12(+0.74%)
Dec 22, 2014 15.19 15.61 15.19 15.57 1,585,287 +0.36(+2.38%)
Dec 19, 2014 15.08 15.26 15.07 15.21 1,764,533 +0.09(+0.60%)
Dec 18, 2014 15.09 15.13 14.98 15.12 2,661,344 +0.09(+0.60%)
Dec 17, 2014 14.87 15.08 14.72 15.03 2,317,635 +0.22(+1.50%)
Dec 16, 2014 15.05 15.05 14.79 14.80 1,958,899 -0.25(-1.69%)
Dec 15, 2014 15.44 15.49 15.00 15.06 1,518,567 -0.35(-2.24%)
Dec 12, 2014 15.48 15.61 15.39 15.40 1,066,936 -0.16(-1.00%)
Dec 11, 2014 15.55 15.64 15.53 15.56 1,081,438 +0.01(+0.05%)
Dec 10, 2014 15.72 15.75 15.53 15.55 865,033 -0.17(-1.10%)
Dec 09, 2014 15.49 15.78 15.46 15.72 1,433,774 +0.12(+0.79%)
Dec 08, 2014 15.73 15.95 15.57 15.60 1,212,538 -0.12(-0.78%)
Dec 05, 2014 15.76 15.87 15.67 15.72 1,263,225 -0.12(-0.78%)
Dec 04, 2014 15.69 15.88 15.54 15.85 779,087 +0.17(+1.10%)
Dec 03, 2014 15.69 15.79 15.66 15.68 849,424 +0.01(+0.05%)
Dec 02, 2014 15.67 15.86 15.52 15.67 694,184 +0.00(+0.00%)
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.