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, 2020 22.05 22.20 21.34 21.37 691,231 -0.78(-3.51%)
Jan 30, 2020 22.00 22.20 21.89 22.15 442,781 +0.12(+0.53%)
Jan 29, 2020 22.15 22.24 21.95 22.03 608,570 -0.05(-0.22%)
Jan 28, 2020 22.26 22.33 21.97 22.08 461,388 -0.12(-0.53%)
Jan 27, 2020 22.25 22.33 22.13 22.20 428,694 -0.23(-1.04%)
Jan 24, 2020 22.64 22.74 22.27 22.43 556,499 -0.20(-0.90%)
Jan 23, 2020 22.62 22.74 22.52 22.63 460,012 -0.08(-0.34%)
Jan 22, 2020 23.04 23.11 22.57 22.71 454,758 -0.18(-0.81%)
Jan 21, 2020 22.97 23.13 22.81 22.90 648,540 -0.03(-0.13%)
Jan 17, 2020 23.07 23.25 22.90 22.93 506,861 -0.09(-0.38%)
Jan 16, 2020 22.88 23.06 22.88 23.01 356,140 +0.20(+0.90%)
Jan 15, 2020 22.54 22.93 22.51 22.81 356,528 +0.30(+1.34%)
Jan 14, 2020 22.77 22.77 22.43 22.51 376,243 -0.21(-0.94%)
Jan 13, 2020 22.13 22.74 22.03 22.72 639,254 +0.66(+3.00%)
Jan 10, 2020 22.07 22.19 21.87 22.06 409,641 -0.01(-0.04%)
Jan 09, 2020 21.99 22.20 21.91 22.07 420,827 +0.08(+0.35%)
Jan 08, 2020 22.20 22.24 21.91 21.99 477,993 -0.15(-0.66%)
Jan 07, 2020 22.22 22.59 21.95 22.14 491,633 -0.60(-2.65%)
Jan 06, 2020 22.61 22.91 22.25 22.74 551,450 +0.57(+2.59%)
Jan 03, 2020 21.80 22.22 21.80 22.17 373,980 +0.21(+0.98%)
Jan 02, 2020 22.40 22.47 21.73 21.95 716,251 -0.36(-1.61%)
Dec 31, 2019 22.45 22.57 22.26 22.31 616,400 -0.14(-0.64%)
Dec 30, 2019 22.22 22.48 22.14 22.46 459,422 +0.23(+1.04%)
Dec 27, 2019 22.03 22.31 21.97 22.23 498,013 +0.22(+1.01%)
Dec 26, 2019 22.15 22.15 21.90 22.00 329,888 -0.10(-0.44%)
Dec 24, 2019 22.17 22.50 22.00 22.10 315,767 -0.03(-0.13%)
Dec 23, 2019 21.90 22.23 21.81 22.13 754,358 +0.24(+1.10%)
Dec 20, 2019 21.06 22.14 20.36 21.89 3,063,342 +1.75(+8.67%)
Dec 19, 2019 19.66 20.31 19.50 20.14 1,193,674 +0.47(+2.40%)
Dec 18, 2019 19.43 19.77 19.25 19.67 1,157,649 -0.03(-0.15%)
Dec 17, 2019 19.87 19.87 19.63 19.70 590,323 -0.16(-0.83%)
Dec 16, 2019 19.91 20.02 19.79 19.86 421,474 +0.01(+0.05%)
Dec 13, 2019 19.83 19.94 19.54 19.85 633,090 -0.02(-0.10%)
Dec 12, 2019 20.64 20.77 19.87 19.87 780,595 -0.78(-3.78%)
Dec 11, 2019 20.90 20.90 20.57 20.65 531,080 -0.22(-1.06%)
Dec 10, 2019 20.70 20.89 20.63 20.87 643,868 +0.21(+1.03%)
Dec 09, 2019 20.61 20.71 20.52 20.66 796,740 +0.03(+0.14%)
Dec 06, 2019 20.84 21.08 20.63 20.63 690,314 -0.13(-0.60%)
Dec 05, 2019 20.80 20.91 20.58 20.76 369,535 -0.01(-0.05%)
Dec 04, 2019 20.60 20.86 20.48 20.77 569,500 +0.24(+1.17%)
Dec 03, 2019 20.28 20.59 20.22 20.53 685,730 +0.19(+0.95%)
Dec 02, 2019 20.66 20.66 20.33 20.33 736,847 -0.30(-1.45%)
Nov 29, 2019 20.79 20.86 20.61 20.63 339,300 -0.19(-0.93%)
Nov 27, 2019 20.71 20.89 20.65 20.83 572,134 +0.13(+0.61%)
Nov 26, 2019 20.69 20.87 20.57 20.70 563,864 +0.00(+0.00%)
Nov 25, 2019 20.52 20.84 20.49 20.70 371,620 +0.24(+1.18%)
Nov 22, 2019 20.59 20.66 20.37 20.46 307,163 -0.04(-0.19%)
Nov 21, 2019 20.64 20.66 20.27 20.50 501,594 -0.18(-0.89%)
Nov 20, 2019 20.88 20.88 20.55 20.68 701,942 -0.25(-1.20%)
Nov 19, 2019 20.89 20.99 20.66 20.93 798,464 +0.17(+0.84%)
Nov 18, 2019 20.55 20.77 20.46 20.76 510,711 +0.18(+0.89%)
Nov 15, 2019 20.88 21.07 20.35 20.58 2,908,361 -0.23(-1.11%)
Nov 14, 2019 20.63 20.99 20.53 20.81 442,175 +0.23(+1.13%)
Nov 13, 2019 20.44 20.68 20.41 20.58 465,111 +0.07(+0.33%)
Nov 12, 2019 20.86 21.07 20.47 20.51 472,259 -0.36(-1.71%)
Nov 11, 2019 21.00 21.30 20.72 20.86 327,046 -0.22(-1.05%)
Nov 08, 2019 20.90 21.19 20.81 21.09 420,574 +0.19(+0.92%)
Nov 07, 2019 21.35 21.46 20.86 20.89 603,164 -0.38(-1.77%)
Nov 06, 2019 21.15 21.49 21.07 21.27 483,800 +0.09(+0.41%)
Nov 05, 2019 21.48 21.49 21.11 21.18 436,330 -0.32(-1.48%)
Nov 04, 2019 21.50 21.71 21.37 21.50 648,699 +0.05(+0.23%)
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.