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 (%)
Jan 31, 2018 18.17 18.19 18.00 18.07 1,331,406 +0.01(+0.05%)
Jan 30, 2018 18.46 18.60 18.06 18.06 995,063 -0.57(-3.04%)
Jan 29, 2018 18.97 18.98 18.63 18.63 508,540 -0.41(-2.18%)
Jan 26, 2018 19.28 19.31 18.93 19.05 204,973 -0.16(-0.84%)
Jan 25, 2018 19.40 19.41 19.06 19.21 503,713 -0.14(-0.70%)
Jan 24, 2018 19.54 19.58 19.21 19.34 606,841 -0.20(-1.01%)
Jan 23, 2018 19.63 19.79 19.50 19.54 698,623 -0.11(-0.55%)
Jan 22, 2018 18.92 19.65 18.92 19.65 1,008,547 +0.66(+3.46%)
Jan 19, 2018 18.73 19.00 18.70 18.99 850,634 +0.23(+1.20%)
Jan 18, 2018 18.66 18.84 18.63 18.77 605,920 +0.00(+0.00%)
Jan 17, 2018 18.68 18.83 18.56 18.77 356,312 +0.17(+0.92%)
Jan 16, 2018 18.79 18.86 18.58 18.60 446,958 -0.08(-0.43%)
Jan 12, 2018 18.68 18.68 18.68 0 -0.13(-0.67%)
Jan 11, 2018 18.88 18.98 18.75 18.80 483,800 -0.04(-0.19%)
Jan 10, 2018 19.02 19.02 18.70 18.84 681,220 -0.25(-1.32%)
Jan 09, 2018 19.33 19.35 19.06 19.09 468,654 -0.26(-1.35%)
Jan 08, 2018 19.22 19.44 19.07 19.35 835,525 +0.12(+0.61%)
Jan 05, 2018 19.15 19.30 19.05 19.24 590,511 +0.15(+0.80%)
Jan 04, 2018 19.39 19.39 19.06 19.08 603,536 -0.34(-1.76%)
Jan 03, 2018 19.58 19.62 19.39 19.42 450,574 -0.09(-0.46%)
Jan 02, 2018 19.25 19.69 19.22 19.51 1,206,515 +0.28(+1.45%)
Dec 29, 2017 19.24 19.24 19.24 0 -0.29(-1.46%)
Dec 28, 2017 19.47 19.56 19.32 19.52 396,316 +0.08(+0.41%)
Dec 27, 2017 19.45 19.48 19.32 19.44 379,668 +0.06(+0.32%)
Dec 26, 2017 19.26 19.51 19.24 19.38 809,430 +0.10(+0.51%)
Dec 22, 2017 19.23 19.32 19.03 19.28 838,172 +0.12(+0.61%)
Dec 21, 2017 19.24 19.32 19.12 19.16 706,602 -0.02(-0.09%)
Dec 20, 2017 19.28 19.34 19.16 19.18 809,112 -0.11(-0.55%)
Dec 19, 2017 19.88 19.91 19.24 19.29 445,795 -0.56(-2.83%)
Dec 18, 2017 19.67 19.90 19.65 19.85 429,489 +0.24(+1.23%)
Dec 15, 2017 19.40 19.74 19.35 19.61 1,638,479 +0.26(+1.34%)
Dec 14, 2017 19.27 19.57 19.19 19.35 654,644 +0.10(+0.51%)
Dec 13, 2017 19.11 19.39 19.11 19.25 709,643 +0.14(+0.75%)
Dec 12, 2017 19.15 19.29 19.06 19.11 906,472 -0.05(-0.28%)
Dec 11, 2017 19.25 19.28 19.09 19.16 442,608 -0.12(-0.60%)
Dec 08, 2017 19.35 19.49 19.23 19.28 475,349 +0.00(+0.00%)
Dec 07, 2017 19.43 19.43 19.17 859,260 +0.00(+0.00%)
Dec 06, 2017 19.52 19.54 19.31 19.43 379,978 -0.05(-0.27%)
Dec 05, 2017 19.91 19.91 19.49 19.49 455,471 -0.37(-1.84%)
Dec 04, 2017 19.70 20.08 19.69 19.85 514,743 -0.07(-0.36%)
Dec 01, 2017 19.82 19.97 19.60 19.92 592,464 +0.18(+0.90%)
Nov 30, 2017 20.04 20.07 19.66 19.74 582,900 -0.23(-1.16%)
Nov 29, 2017 19.78 20.09 19.78 19.98 475,312 +0.19(+0.95%)
Nov 28, 2017 19.92 19.94 19.63 19.79 730,315 -0.15(-0.76%)
Nov 27, 2017 19.99 20.07 19.85 19.94 367,808 -0.06(-0.31%)
Nov 24, 2017 20.01 20.05 19.88 20.00 210,177 +0.01(+0.05%)
Nov 22, 2017 19.89 20.13 19.89 19.99 512,778 +0.10(+0.49%)
Nov 21, 2017 19.90 20.01 19.78 19.90 671,890 +0.12(+0.59%)
Nov 20, 2017 19.87 19.98 19.74 19.78 820,448 -0.13(-0.67%)
Nov 17, 2017 20.54 20.56 19.81 19.91 1,794,465 -0.78(-3.75%)
Nov 16, 2017 20.15 20.79 19.98 20.69 1,352,826 +0.60(+2.97%)
Nov 15, 2017 20.23 20.25 20.03 20.09 1,441,290 -0.21(-1.01%)
Nov 14, 2017 20.29 20.33 20.05 20.30 1,099,948 -0.04(-0.22%)
Nov 13, 2017 20.43 20.45 19.86 20.34 1,012,920 -0.04(-0.18%)
Nov 10, 2017 19.82 20.50 19.82 20.38 1,383,106 +0.49(+2.47%)
Nov 09, 2017 19.07 20.23 19.07 19.89 1,348,026 +0.57(+2.96%)
Nov 08, 2017 19.87 20.49 18.90 19.32 1,903,899 -1.31(-6.36%)
Nov 07, 2017 20.72 20.92 20.58 20.63 648,057 +0.00(+0.00%)
Nov 06, 2017 20.45 20.75 20.45 20.63 391,409 +0.17(+0.83%)
Nov 03, 2017 20.68 20.73 20.39 20.46 317,070 -0.34(-1.63%)
Nov 02, 2017 20.63 20.91 20.45 20.80 669,947 +0.21(+1.00%)
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.