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 (%)
Dec 31, 2018 18.02 18.21 17.67 18.20 575,513 +0.26(+1.45%)
Dec 28, 2018 18.12 18.35 17.89 17.94 769,108 -0.15(-0.82%)
Dec 27, 2018 18.14 18.19 17.73 18.09 895,061 -0.25(-1.37%)
Dec 26, 2018 17.80 18.42 17.70 18.34 774,872 +0.55(+3.08%)
Dec 24, 2018 17.89 17.94 17.67 17.80 1,041,799 -0.14(-0.78%)
Dec 21, 2018 18.06 18.60 17.87 17.93 1,994,602 -0.11(-0.62%)
Dec 20, 2018 18.47 18.54 17.95 18.05 620,849 -0.41(-2.22%)
Dec 19, 2018 18.72 18.85 18.33 18.46 793,550 -0.26(-1.39%)
Dec 18, 2018 19.22 19.33 18.72 18.72 1,147,849 -0.45(-2.33%)
Dec 17, 2018 19.74 19.88 19.16 19.16 1,332,899 -0.52(-2.64%)
Dec 14, 2018 19.51 19.89 19.43 19.68 1,367,973 +0.16(+0.81%)
Dec 13, 2018 19.56 19.77 19.51 19.52 576,792 +0.01(+0.05%)
Dec 12, 2018 19.83 19.95 19.49 19.51 492,312 -0.11(-0.57%)
Dec 11, 2018 20.19 20.27 19.61 19.63 353,695 -0.41(-2.04%)
Dec 10, 2018 20.10 20.20 19.63 20.03 825,547 -0.07(-0.37%)
Dec 07, 2018 20.16 20.41 19.91 20.11 1,130,041 -0.20(-1.01%)
Dec 06, 2018 19.44 20.33 19.26 20.31 1,234,336 +0.80(+4.10%)
Dec 04, 2018 20.57 20.69 19.51 19.51 868,757 -1.09(-5.28%)
Dec 03, 2018 20.21 20.67 20.01 20.60 1,426,663 +0.47(+2.35%)
Nov 30, 2018 19.85 20.21 19.85 20.13 650,626 +0.27(+1.36%)
Nov 29, 2018 19.78 19.96 19.64 19.86 317,272 +0.03(+0.14%)
Nov 28, 2018 19.56 19.93 19.46 19.83 700,850 +0.29(+1.47%)
Nov 27, 2018 19.75 19.78 19.50 19.54 442,883 -0.19(-0.94%)
Nov 26, 2018 19.75 19.81 19.50 19.73 515,615 +0.09(+0.47%)
Nov 23, 2018 19.51 19.85 19.43 19.64 181,004 +0.09(+0.48%)
Nov 21, 2018 19.54 19.54 19.54 0 +0.06(+0.29%)
Nov 20, 2018 19.61 19.72 19.46 19.49 744,989 -0.18(-0.90%)
Nov 19, 2018 19.58 19.90 19.43 19.66 630,547 +0.04(+0.19%)
Nov 16, 2018 19.42 19.77 19.33 19.63 1,250,675 +0.26(+1.34%)
Nov 15, 2018 19.07 19.38 18.89 19.37 1,015,277 +0.20(+1.02%)
Nov 14, 2018 19.13 19.33 18.93 19.17 372,272 +0.17(+0.88%)
Nov 13, 2018 19.16 19.21 18.82 19.00 450,875 -0.04(-0.20%)
Nov 12, 2018 19.16 19.42 19.01 19.04 366,860 -0.10(-0.53%)
Nov 09, 2018 19.39 19.44 18.98 19.14 393,324 -0.32(-1.62%)
Nov 08, 2018 19.14 19.46 19.01 19.46 359,882 +0.30(+1.55%)
Nov 07, 2018 18.99 19.19 18.84 19.16 540,633 +0.19(+0.98%)
Nov 06, 2018 19.03 19.13 18.88 18.98 396,104 +0.02(+0.10%)
Nov 05, 2018 18.70 19.11 18.70 18.96 610,790 +0.31(+1.64%)
Nov 02, 2018 18.85 18.91 18.50 18.65 551,838 -0.13(-0.69%)
Nov 01, 2018 18.86 18.99 18.44 18.78 590,634 -0.08(-0.44%)
Oct 31, 2018 19.07 19.14 18.66 18.86 638,460 -0.11(-0.59%)
Oct 30, 2018 18.75 19.32 18.69 18.98 506,129 +0.21(+1.14%)
Oct 29, 2018 18.89 19.14 18.57 18.76 424,167 +0.05(+0.25%)
Oct 26, 2018 19.07 19.11 18.55 18.72 404,085 -0.40(-2.09%)
Oct 25, 2018 18.78 19.21 18.66 19.11 446,975 +0.36(+1.93%)
Oct 24, 2018 18.78 19.06 18.73 18.75 483,051 -0.05(-0.25%)
Oct 23, 2018 18.60 19.03 18.57 18.80 454,349 +0.07(+0.35%)
Oct 22, 2018 18.95 19.20 18.73 18.73 521,241 -0.11(-0.59%)
Oct 19, 2018 18.51 18.86 18.51 18.85 419,259 +0.31(+1.65%)
Oct 18, 2018 18.62 18.81 18.32 18.54 687,547 -0.08(-0.45%)
Oct 17, 2018 18.66 18.86 18.51 18.62 431,229 -0.12(-0.64%)
Oct 16, 2018 18.64 18.86 18.37 18.74 696,384 +0.21(+1.15%)
Oct 15, 2018 18.31 18.75 18.31 18.53 600,395 +0.05(+0.25%)
Oct 12, 2018 18.32 18.55 18.07 18.48 996,709 +0.36(+2.00%)
Oct 11, 2018 18.58 18.61 18.09 18.12 918,953 -0.46(-2.45%)
Oct 10, 2018 18.77 19.00 18.57 18.58 537,969 -0.27(-1.43%)
Oct 09, 2018 18.95 19.08 18.70 18.85 476,020 -0.07(-0.34%)
Oct 08, 2018 18.37 18.92 18.37 18.91 392,139 +0.61(+3.35%)
Oct 05, 2018 18.06 18.42 18.02 18.30 526,656 -0.17(-0.91%)
Oct 04, 2018 18.24 18.54 17.93 18.46 546,615 +0.09(+0.51%)
Oct 03, 2018 18.75 18.78 18.31 18.37 494,876 -0.33(-1.79%)
Oct 02, 2018 19.04 19.11 18.58 18.71 609,359 -0.32(-1.66%)
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.