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 31, 2017 23.45 23.77 23.41 23.53 686,754 +0.14(+0.60%)
Mar 30, 2017 23.46 23.48 23.27 23.39 347,314 -0.15(-0.63%)
Mar 29, 2017 23.23 23.53 23.13 23.53 410,974 +0.26(+1.13%)
Mar 28, 2017 23.17 23.28 22.98 23.27 426,132 +0.10(+0.45%)
Mar 27, 2017 23.31 23.46 23.02 23.17 381,346 -0.23(-0.97%)
Mar 24, 2017 23.65 23.79 23.38 23.39 568,229 -0.24(-1.00%)
Mar 23, 2017 23.41 23.87 23.38 23.63 694,390 +0.19(+0.82%)
Mar 22, 2017 23.66 23.74 23.22 23.44 847,120 -0.17(-0.70%)
Mar 21, 2017 23.83 23.87 23.53 23.60 575,855 -0.10(-0.44%)
Mar 20, 2017 23.92 24.04 23.53 23.71 596,106 -0.22(-0.91%)
Mar 17, 2017 23.93 23.98 23.69 23.93 969,924 +0.10(+0.40%)
Mar 16, 2017 23.78 23.96 23.69 23.83 410,812 +0.06(+0.26%)
Mar 15, 2017 23.39 23.93 23.39 23.77 579,768 +0.47(+2.02%)
Mar 14, 2017 23.36 23.36 23.11 23.30 364,966 -0.12(-0.52%)
Mar 13, 2017 23.42 23.66 23.30 23.42 450,528 +0.04(+0.19%)
Mar 10, 2017 23.69 23.80 23.02 23.38 776,049 -0.14(-0.59%)
Mar 09, 2017 23.94 24.18 23.50 23.52 478,133 -0.41(-1.72%)
Mar 08, 2017 24.31 24.31 23.90 23.93 749,234 -0.49(-2.00%)
Mar 07, 2017 24.69 24.77 24.28 24.42 493,898 -0.34(-1.38%)
Mar 06, 2017 24.82 24.89 24.56 24.76 518,516 -0.22(-0.87%)
Mar 03, 2017 25.02 25.07 24.49 24.97 938,003 -0.11(-0.45%)
Mar 02, 2017 25.81 25.90 25.08 25.09 965,513 -0.84(-3.23%)
Mar 01, 2017 25.66 25.93 25.37 25.93 952,080 +0.47(+1.85%)
Feb 28, 2017 25.87 25.87 25.40 25.45 883,096 -0.48(-1.85%)
Feb 27, 2017 25.53 25.94 25.41 25.94 765,730 +0.36(+1.40%)
Feb 24, 2017 25.45 25.59 25.25 25.58 316,220 +0.10(+0.38%)
Feb 23, 2017 25.76 25.76 25.11 25.48 704,720 -0.14(-0.55%)
Feb 22, 2017 25.58 25.74 25.27 25.62 482,146 +0.14(+0.55%)
Feb 21, 2017 24.70 25.50 24.70 25.48 558,825 +0.79(+3.18%)
Feb 17, 2017 24.70 24.70 24.70 0 +0.15(+0.60%)
Feb 16, 2017 24.27 24.63 24.22 24.55 631,343 +0.36(+1.48%)
Feb 15, 2017 23.98 24.29 23.80 24.19 556,341 +0.04(+0.14%)
Feb 14, 2017 24.52 24.53 23.96 24.15 1,954,941 -0.52(-2.09%)
Feb 13, 2017 24.63 24.73 24.46 24.67 648,832 +0.12(+0.50%)
Feb 10, 2017 24.22 24.66 24.18 24.55 668,809 +0.18(+0.75%)
Feb 09, 2017 24.42 24.77 24.35 24.36 1,277,096 -0.09(-0.36%)
Feb 08, 2017 24.47 24.54 24.22 24.45 401,297 -0.03(-0.11%)
Feb 07, 2017 24.41 24.68 24.35 24.48 504,138 -0.02(-0.07%)
Feb 06, 2017 24.51 24.57 24.35 24.49 464,749 +0.00(+0.00%)
Feb 03, 2017 24.64 24.83 24.44 24.49 585,416 +0.10(+0.43%)
Feb 02, 2017 24.35 24.68 24.30 24.39 836,636 +0.11(+0.47%)
Feb 01, 2017 24.54 24.75 24.02 24.28 674,269 -0.19(-0.79%)
Jan 31, 2017 24.36 24.53 24.15 24.47 677,195 +0.11(+0.47%)
Jan 30, 2017 24.49 24.49 24.25 24.35 523,659 -0.25(-1.03%)
Jan 27, 2017 24.95 25.04 24.50 24.61 394,114 -0.37(-1.47%)
Jan 26, 2017 25.30 25.39 24.82 24.97 673,271 -0.31(-1.21%)
Jan 25, 2017 25.65 25.73 25.25 25.28 450,309 -0.30(-1.16%)
Jan 24, 2017 25.34 25.63 25.25 25.58 403,196 +0.26(+1.03%)
Jan 23, 2017 24.88 25.39 24.80 25.32 378,612 +0.46(+1.86%)
Jan 20, 2017 24.70 25.03 24.70 24.85 369,704 +0.10(+0.42%)
Jan 19, 2017 24.90 25.07 24.73 24.75 496,855 -0.25(-1.01%)
Jan 18, 2017 24.77 25.09 24.56 25.00 602,510 +0.28(+1.13%)
Jan 17, 2017 24.77 24.84 24.63 24.72 543,987 -0.02(-0.07%)
Jan 13, 2017 24.74 24.74 24.74 0 +0.01(+0.04%)
Jan 12, 2017 24.63 24.74 24.15 24.73 450,442 +0.18(+0.75%)
Jan 11, 2017 24.91 24.92 24.46 24.55 610,083 -0.38(-1.51%)
Jan 10, 2017 25.00 25.21 24.79 24.92 542,734 -0.01(-0.03%)
Jan 09, 2017 25.13 25.21 24.82 24.93 627,048 -0.27(-1.07%)
Jan 06, 2017 25.19 25.45 25.13 25.20 800,887 -0.05(-0.21%)
Jan 05, 2017 25.23 25.43 24.90 25.25 1,300,796 -0.17(-0.65%)
Jan 04, 2017 25.32 25.50 25.21 25.42 763,516 +0.24(+0.97%)
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.