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 29, 2019 20.90 20.98 20.69 20.84 654,209 +0.00(+0.00%)
Mar 28, 2019 20.42 20.84 20.33 20.84 446,684 +0.46(+2.26%)
Mar 27, 2019 20.50 20.63 20.21 20.38 325,274 -0.14(-0.69%)
Mar 26, 2019 20.36 20.52 20.28 20.52 296,421 +0.20(+0.97%)
Mar 25, 2019 20.50 20.50 20.21 20.33 409,366 -0.21(-1.01%)
Mar 22, 2019 20.95 21.09 20.53 20.53 462,271 -0.48(-2.28%)
Mar 21, 2019 20.69 21.17 20.65 21.01 329,863 +0.23(+1.13%)
Mar 20, 2019 20.84 21.01 20.50 20.78 450,986 -0.08(-0.36%)
Mar 19, 2019 20.65 20.86 20.40 20.85 994,833 +0.66(+3.25%)
Mar 18, 2019 19.88 20.47 19.83 20.19 782,179 +0.37(+1.85%)
Mar 15, 2019 19.94 20.06 19.78 19.83 1,304,478 -0.13(-0.66%)
Mar 14, 2019 20.13 20.17 19.91 19.96 509,347 -0.19(-0.93%)
Mar 13, 2019 20.00 20.21 20.00 20.15 499,226 +0.16(+0.80%)
Mar 12, 2019 19.65 20.04 19.59 19.99 563,359 +0.34(+1.72%)
Mar 11, 2019 19.60 19.69 19.40 19.65 684,311 +0.09(+0.48%)
Mar 08, 2019 19.57 19.74 19.49 19.56 403,901 -0.03(-0.14%)
Mar 07, 2019 19.60 19.85 19.50 19.58 500,663 -0.06(-0.29%)
Mar 06, 2019 19.89 19.99 19.63 19.64 465,583 -0.23(-1.18%)
Mar 05, 2019 19.65 20.08 19.63 19.88 517,253 +0.21(+1.05%)
Mar 04, 2019 19.70 19.77 19.49 19.67 604,078 +0.01(+0.05%)
Mar 01, 2019 19.79 19.80 19.56 19.66 641,534 -0.07(-0.33%)
Feb 28, 2019 19.66 20.03 19.62 19.73 741,514 +0.06(+0.29%)
Feb 27, 2019 19.77 19.77 19.48 19.67 352,487 -0.16(-0.80%)
Feb 26, 2019 19.88 19.91 19.76 19.83 494,309 -0.06(-0.28%)
Feb 25, 2019 20.11 20.18 19.85 19.88 601,226 -0.20(-0.98%)
Feb 22, 2019 20.40 20.43 20.00 20.08 626,409 -0.29(-1.43%)
Feb 21, 2019 20.19 20.72 20.16 20.37 523,850 +0.31(+1.54%)
Feb 20, 2019 19.85 20.10 19.69 20.06 450,107 +0.24(+1.23%)
Feb 19, 2019 19.73 19.93 19.73 19.82 300,334 +0.03(+0.14%)
Feb 15, 2019 19.82 19.94 19.73 19.79 292,274 +0.07(+0.33%)
Feb 14, 2019 19.66 19.86 19.50 19.73 358,567 +0.07(+0.33%)
Feb 13, 2019 19.71 19.85 19.57 19.66 319,215 -0.10(-0.52%)
Feb 12, 2019 19.93 19.99 19.73 19.76 303,805 -0.10(-0.52%)
Feb 11, 2019 19.94 20.14 19.81 19.87 261,445 -0.05(-0.24%)
Feb 08, 2019 19.72 20.00 19.72 19.91 316,879 +0.13(+0.66%)
Feb 07, 2019 19.52 19.88 19.33 19.78 498,618 +0.35(+1.79%)
Feb 06, 2019 19.43 19.50 19.37 19.43 290,599 -0.05(-0.24%)
Feb 05, 2019 19.39 19.54 19.32 19.48 238,975 +0.08(+0.39%)
Feb 04, 2019 19.11 19.42 19.06 19.41 314,846 +0.26(+1.37%)
Feb 01, 2019 19.34 19.45 18.81 19.14 408,801 -0.20(-1.02%)
Jan 31, 2019 18.95 19.37 18.83 19.34 595,882 +0.34(+1.78%)
Jan 30, 2019 18.87 19.27 18.87 19.00 820,353 +0.12(+0.65%)
Jan 29, 2019 18.73 18.91 18.73 18.88 720,713 +0.10(+0.55%)
Jan 28, 2019 18.73 18.96 18.56 18.78 1,168,904 -0.08(-0.40%)
Jan 25, 2019 19.39 19.88 18.81 18.85 1,025,944 -0.43(-2.24%)
Jan 24, 2019 19.20 19.32 19.10 19.28 418,954 +0.08(+0.39%)
Jan 23, 2019 19.17 19.25 19.03 19.21 368,528 +0.06(+0.29%)
Jan 22, 2019 19.23 19.37 19.03 19.15 333,460 -0.15(-0.78%)
Jan 18, 2019 19.31 19.43 19.08 19.30 386,646 +0.04(+0.19%)
Jan 17, 2019 18.80 19.27 18.80 19.27 533,897 +0.37(+1.94%)
Jan 16, 2019 18.81 19.02 18.75 18.90 574,104 +0.09(+0.50%)
Jan 15, 2019 18.65 18.92 18.65 18.80 424,217 -0.03(-0.15%)
Jan 14, 2019 19.01 19.12 18.80 18.83 262,741 -0.23(-1.18%)
Jan 11, 2019 19.19 19.29 18.96 19.06 427,867 -0.17(-0.88%)
Jan 10, 2019 18.99 19.39 18.99 19.23 358,184 +0.15(+0.79%)
Jan 09, 2019 19.27 19.38 19.02 19.08 496,095 -0.13(-0.68%)
Jan 08, 2019 18.85 19.28 18.83 19.21 521,304 +0.49(+2.61%)
Jan 07, 2019 18.46 18.85 18.46 18.72 611,396 +0.36(+1.94%)
Jan 04, 2019 18.21 18.72 18.21 18.36 634,824 +0.33(+1.82%)
Jan 03, 2019 17.90 18.48 17.90 18.04 514,242 +0.08(+0.47%)
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.