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 31, 2017 23.58 23.64 23.20 23.37 764,738 -0.16(-0.67%)
May 30, 2017 23.62 23.68 23.52 23.53 374,394 -0.07(-0.30%)
May 26, 2017 23.89 23.89 23.50 23.60 477,045 -0.26(-1.10%)
May 25, 2017 24.08 24.20 23.81 23.86 353,309 -0.11(-0.44%)
May 24, 2017 23.86 24.21 23.86 23.96 386,130 +0.09(+0.37%)
May 23, 2017 23.74 24.06 23.67 23.88 477,993 +0.25(+1.04%)
May 22, 2017 23.78 23.96 23.53 23.63 488,631 -0.16(-0.66%)
May 19, 2017 23.60 23.93 23.58 23.79 418,730 +0.18(+0.74%)
May 18, 2017 23.36 23.76 23.18 23.61 475,356 +0.27(+1.17%)
May 17, 2017 23.20 23.40 23.20 23.34 768,994 +0.01(+0.04%)
May 16, 2017 23.52 23.53 23.17 23.33 652,096 -0.16(-0.67%)
May 15, 2017 23.47 23.67 23.40 23.49 501,797 +0.09(+0.38%)
May 12, 2017 23.48 23.57 23.31 23.40 617,959 -0.11(-0.45%)
May 11, 2017 23.63 23.67 23.24 23.51 670,374 -0.27(-1.15%)
May 10, 2017 23.28 23.96 22.80 23.78 779,370 +0.27(+1.16%)
May 09, 2017 23.69 23.91 23.40 23.51 535,240 -0.26(-1.11%)
May 08, 2017 24.31 24.40 23.61 23.77 573,339 -0.53(-2.17%)
May 05, 2017 24.17 24.31 24.10 24.30 395,979 +0.18(+0.73%)
May 04, 2017 23.80 24.12 23.53 24.12 530,232 +0.27(+1.14%)
May 03, 2017 24.21 24.21 23.81 23.85 653,126 -0.33(-1.38%)
May 02, 2017 24.20 24.32 24.09 24.18 335,049 -0.03(-0.11%)
May 01, 2017 23.82 24.22 23.63 24.21 623,878 +0.46(+1.92%)
Apr 28, 2017 23.97 24.01 23.70 23.75 587,443 -0.26(-1.10%)
Apr 27, 2017 24.39 23.92 24.02 703,578 -0.37(-1.51%)
Apr 26, 2017 24.58 24.69 24.35 24.39 796,019 -0.17(-0.68%)
Apr 25, 2017 24.53 24.69 24.45 24.55 543,157 +0.09(+0.36%)
Apr 24, 2017 24.99 24.99 24.31 24.46 660,919 -0.34(-1.38%)
Apr 21, 2017 24.76 24.93 24.68 24.81 534,225 -0.01(-0.04%)
Apr 20, 2017 24.81 24.85 24.54 24.82 930,835 +0.03(+0.11%)
Apr 19, 2017 24.93 25.09 24.75 24.79 646,464 -0.10(-0.39%)
Apr 18, 2017 24.71 24.91 24.68 24.89 775,711 +0.14(+0.57%)
Apr 17, 2017 24.28 24.76 24.25 24.75 492,946 +0.53(+2.18%)
Apr 13, 2017 24.49 24.54 24.02 24.22 1,038,828 -0.21(-0.86%)
Apr 12, 2017 24.50 24.62 24.25 24.43 670,044 -0.12(-0.50%)
Apr 11, 2017 24.14 24.58 24.07 24.55 941,089 +0.44(+1.82%)
Apr 10, 2017 23.93 24.11 23.79 24.11 911,961 +0.22(+0.92%)
Apr 07, 2017 23.76 23.92 23.62 23.89 785,224 +0.16(+0.67%)
Apr 06, 2017 23.64 23.79 23.45 23.74 1,022,870 +0.06(+0.26%)
Apr 05, 2017 23.70 23.89 23.55 23.67 663,486 +0.06(+0.26%)
Apr 04, 2017 23.64 23.84 23.49 23.61 582,574 -0.07(-0.30%)
Apr 03, 2017 23.55 23.73 23.43 23.68 516,438 +0.16(+0.67%)
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%)
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.