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 (%)
May 29, 2015 14.28 14.35 14.06 14.10 1,140,699 -0.21(-1.46%)
May 28, 2015 14.44 14.44 14.20 14.31 619,316 -0.12(-0.81%)
May 27, 2015 14.28 14.45 14.20 14.43 452,736 +0.17(+1.17%)
May 26, 2015 14.31 14.32 14.17 14.26 473,624 -0.08(-0.52%)
May 22, 2015 14.38 14.34 14.34 14.34 429,314 -0.09(-0.64%)
May 21, 2015 14.61 14.71 14.38 14.43 528,335 -0.18(-1.20%)
May 20, 2015 14.70 14.73 14.59 14.61 335,009 -0.07(-0.46%)
May 19, 2015 14.83 14.84 14.67 14.67 403,595 -0.22(-1.46%)
May 18, 2015 14.88 14.93 14.72 14.89 543,375 -0.08(-0.56%)
May 15, 2015 14.76 14.98 14.66 14.97 599,206 +0.24(+1.64%)
May 14, 2015 14.52 14.73 14.51 14.73 743,342 +0.22(+1.50%)
May 13, 2015 14.86 14.96 14.49 14.51 577,499 -0.29(-1.97%)
May 12, 2015 14.71 14.82 14.49 14.81 477,956 +0.02(+0.11%)
May 11, 2015 15.04 15.18 14.73 14.79 389,481 -0.34(-2.26%)
May 08, 2015 15.23 15.41 15.12 15.13 599,767 +0.08(+0.55%)
May 07, 2015 14.72 15.08 14.69 15.05 988,216 +0.37(+2.50%)
May 06, 2015 14.61 14.70 14.47 14.68 919,615 +0.06(+0.40%)
May 05, 2015 14.96 15.05 14.59 14.62 664,493 -0.38(-2.50%)
May 04, 2015 15.03 15.12 14.90 15.00 620,753 -0.02(-0.11%)
May 01, 2015 15.03 15.09 14.87 15.01 567,222 +0.03(+0.22%)
Apr 30, 2015 15.08 15.15 14.88 14.98 894,612 -0.19(-1.27%)
Apr 29, 2015 15.35 15.45 15.17 15.17 459,117 -0.33(-2.15%)
Apr 28, 2015 15.51 15.54 15.36 15.51 347,674 -0.05(-0.32%)
Apr 27, 2015 15.64 15.79 15.41 15.56 548,057 -0.03(-0.21%)
Apr 24, 2015 15.67 15.72 15.51 15.59 314,080 -0.03(-0.16%)
Apr 23, 2015 15.35 15.71 15.16 15.62 526,658 +0.36(+2.35%)
Apr 22, 2015 15.25 15.32 15.19 15.26 703,314 -0.01(-0.06%)
Apr 21, 2015 15.41 15.56 15.21 15.26 760,773 -0.05(-0.33%)
Apr 20, 2015 15.39 15.51 15.24 15.31 896,652 -0.02(-0.11%)
Apr 17, 2015 15.48 15.56 15.28 15.33 687,667 -0.23(-1.50%)
Apr 16, 2015 15.54 15.69 15.45 15.56 438,960 -0.03(-0.21%)
Apr 15, 2015 15.67 15.73 15.58 15.60 456,031 -0.06(-0.37%)
Apr 14, 2015 15.76 15.86 15.63 15.66 426,542 -0.05(-0.32%)
Apr 13, 2015 15.71 15.82 15.69 15.71 592,647 +0.04(+0.27%)
Apr 10, 2015 15.80 15.90 15.59 15.67 519,530 -0.01(-0.05%)
Apr 09, 2015 15.87 15.92 15.66 15.67 614,250 -0.22(-1.37%)
Apr 08, 2015 16.04 16.07 15.82 15.89 689,308 -0.13(-0.83%)
Apr 07, 2015 16.35 16.35 16.02 16.02 395,551 -0.34(-2.09%)
Apr 06, 2015 16.12 16.38 16.12 16.37 468,764 +0.26(+1.61%)
Apr 02, 2015 15.97 16.11 16.11 16.11 362,814 +0.14(+0.89%)
Apr 01, 2015 15.93 16.07 15.80 15.97 443,303 +0.00(+0.00%)
Mar 31, 2015 16.05 16.08 15.75 15.97 912,875 -0.14(-0.87%)
Mar 30, 2015 15.88 16.11 15.85 16.11 372,813 +0.28(+1.78%)
Mar 27, 2015 15.79 15.84 15.66 15.82 426,116 +0.03(+0.21%)
Mar 26, 2015 15.88 15.98 15.75 15.79 465,588 -0.12(-0.78%)
Mar 25, 2015 16.18 16.27 15.90 15.92 450,832 -0.28(-1.74%)
Mar 24, 2015 16.33 16.39 16.18 16.20 518,751 -0.17(-1.01%)
Mar 23, 2015 16.39 16.56 16.29 16.36 439,915 -0.03(-0.20%)
Mar 20, 2015 16.06 16.50 16.04 16.40 1,577,449 +0.40(+2.48%)
Mar 19, 2015 16.02 16.16 15.95 16.00 449,170 -0.10(-0.62%)
Mar 18, 2015 15.77 16.15 15.64 16.10 1,136,196 +0.33(+2.10%)
Mar 17, 2015 15.78 15.91 15.68 15.77 611,537 -0.06(-0.37%)
Mar 16, 2015 15.54 15.90 15.44 15.82 790,460 +0.33(+2.14%)
Mar 13, 2015 15.65 15.65 15.42 15.49 395,622 -0.15(-0.95%)
Mar 12, 2015 15.39 15.68 15.37 15.64 528,546 +0.31(+2.00%)
Mar 11, 2015 15.22 15.36 15.08 15.34 1,064,236 +0.11(+0.71%)
Mar 10, 2015 14.99 15.28 14.91 15.23 828,630 +0.19(+1.27%)
Mar 09, 2015 15.12 15.24 14.96 15.04 561,277 +0.02(+0.11%)
Mar 06, 2015 15.21 15.22 14.96 15.02 666,683 -0.56(-3.61%)
Mar 05, 2015 15.80 15.86 15.55 15.58 486,885 -0.13(-0.84%)
Mar 04, 2015 15.82 15.86 15.65 15.72 456,083 -0.14(-0.89%)
Mar 03, 2015 15.86 15.92 15.71 15.86 556,135 -0.05(-0.31%)
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.