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 (%)
Jul 31, 2019 22.83 23.02 22.48 22.72 573,407 -0.08(-0.34%)
Jul 30, 2019 22.39 22.81 22.39 22.80 356,753 +0.29(+1.27%)
Jul 29, 2019 22.52 22.70 22.44 22.51 292,744 +0.03(+0.13%)
Jul 26, 2019 22.23 22.56 22.23 22.48 214,842 +0.26(+1.16%)
Jul 25, 2019 22.66 22.67 22.03 22.23 276,009 -0.44(-1.94%)
Jul 24, 2019 22.03 22.70 22.03 22.67 343,401 +0.61(+2.77%)
Jul 23, 2019 21.83 22.08 21.56 22.05 481,567 +0.27(+1.23%)
Jul 22, 2019 22.18 22.25 21.71 21.79 568,395 -0.34(-1.55%)
Jul 19, 2019 22.53 22.68 22.11 22.13 308,711 -0.44(-1.95%)
Jul 18, 2019 22.23 22.66 22.03 22.57 314,706 +0.30(+1.33%)
Jul 17, 2019 22.41 22.49 22.00 22.27 639,821 -0.13(-0.60%)
Jul 16, 2019 22.51 22.51 22.31 22.41 379,798 -0.14(-0.64%)
Jul 15, 2019 22.62 22.75 22.41 22.55 457,476 -0.05(-0.21%)
Jul 12, 2019 22.53 22.67 22.38 22.60 420,685 +0.13(+0.60%)
Jul 11, 2019 22.84 22.85 22.25 22.47 439,800 -0.34(-1.51%)
Jul 10, 2019 22.92 22.94 22.67 22.81 292,549 +0.02(+0.08%)
Jul 09, 2019 22.45 22.82 22.45 22.79 534,397 +0.30(+1.32%)
Jul 08, 2019 22.55 22.65 22.46 22.49 353,232 -0.06(-0.25%)
Jul 05, 2019 22.27 22.60 22.04 22.55 366,477 +0.11(+0.47%)
Jul 03, 2019 22.37 22.67 22.28 22.45 198,412 +0.12(+0.56%)
Jul 02, 2019 22.25 22.58 22.17 22.32 578,423 +0.11(+0.52%)
Jul 01, 2019 22.22 22.34 21.85 22.21 640,533 +0.14(+0.65%)
Jun 28, 2019 21.94 22.14 21.94 22.06 1,137,033 +0.10(+0.47%)
Jun 27, 2019 21.70 21.96 21.62 21.96 480,375 +0.28(+1.31%)
Jun 26, 2019 22.21 22.32 21.55 21.68 613,133 -0.53(-2.39%)
Jun 25, 2019 22.37 22.49 22.15 22.21 736,465 -0.15(-0.68%)
Jun 24, 2019 22.85 22.96 22.28 22.36 739,454 -0.23(-1.01%)
Jun 21, 2019 22.70 22.75 22.46 22.59 1,029,684 -0.23(-1.00%)
Jun 20, 2019 22.98 23.01 22.75 22.81 359,697 +0.03(+0.13%)
Jun 19, 2019 22.73 22.95 22.58 22.78 1,335,608 -0.01(-0.04%)
Jun 18, 2019 23.00 23.21 22.68 22.79 252,738 -0.09(-0.37%)
Jun 17, 2019 22.81 22.99 22.80 22.88 378,980 +0.07(+0.29%)
Jun 14, 2019 23.16 23.22 22.80 22.81 295,341 -0.37(-1.59%)
Jun 13, 2019 23.21 23.57 22.93 23.18 883,722 +0.30(+1.32%)
Jun 12, 2019 22.16 22.88 22.08 22.88 442,286 +0.75(+3.38%)
Jun 11, 2019 22.15 22.18 21.90 22.13 505,201 +0.09(+0.39%)
Jun 10, 2019 22.06 22.13 21.85 22.05 227,769 -0.08(-0.34%)
Jun 07, 2019 22.31 22.58 22.11 22.12 377,040 -0.02(-0.09%)
Jun 06, 2019 22.02 22.20 21.77 22.14 575,539 +0.13(+0.60%)
Jun 05, 2019 21.44 22.04 21.42 22.01 306,549 +0.58(+2.70%)
Jun 04, 2019 21.18 21.44 20.77 21.43 619,082 +0.34(+1.62%)
Jun 03, 2019 21.60 21.60 20.89 21.09 634,282 -0.44(-2.02%)
May 31, 2019 20.87 21.62 20.87 21.52 726,109 +0.50(+2.39%)
May 30, 2019 21.02 21.16 20.90 21.02 295,291 +0.09(+0.41%)
May 29, 2019 21.04 21.13 20.87 20.94 410,477 -0.18(-0.85%)
May 28, 2019 21.29 21.41 21.12 21.12 379,100 -0.10(-0.49%)
May 24, 2019 21.20 21.49 21.18 21.22 182,503 +0.08(+0.36%)
May 23, 2019 21.13 21.26 21.05 21.15 352,532 -0.11(-0.53%)
May 22, 2019 21.55 21.57 21.26 21.26 191,641 -0.38(-1.75%)
May 21, 2019 21.49 21.69 21.48 21.64 276,086 +0.25(+1.15%)
May 20, 2019 21.65 21.73 21.27 21.39 159,645 -0.31(-1.44%)
May 17, 2019 21.71 21.82 21.57 21.70 231,375 -0.14(-0.65%)
May 16, 2019 21.83 21.99 21.71 21.85 253,359 +0.07(+0.30%)
May 15, 2019 21.64 21.87 21.64 21.78 290,194 +0.10(+0.48%)
May 14, 2019 21.56 21.72 21.51 21.68 333,233 +0.14(+0.66%)
May 13, 2019 21.52 21.80 21.49 21.53 283,095 -0.18(-0.83%)
May 10, 2019 21.56 21.83 21.39 21.71 308,535 +0.10(+0.48%)
May 09, 2019 21.59 21.69 21.34 21.61 306,385 -0.03(-0.13%)
May 08, 2019 21.80 21.92 21.61 21.64 325,682 -0.09(-0.44%)
May 07, 2019 22.32 22.51 21.58 21.73 316,275 -0.64(-2.88%)
May 06, 2019 22.11 22.53 22.11 22.38 542,988 +0.17(+0.77%)
May 03, 2019 21.94 22.30 21.88 22.21 444,067 +0.46(+2.14%)
May 02, 2019 21.79 22.40 21.73 21.74 490,692 -0.38(-1.71%)
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.