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 (%)
May 29, 2020 15.26 15.36 14.78 15.00 1,371,508 -0.46(-3.00%)
May 28, 2020 15.55 15.73 15.16 15.46 559,699 +0.17(+1.10%)
May 27, 2020 15.38 15.60 14.87 15.29 913,311 +0.43(+2.92%)
May 26, 2020 14.80 15.16 14.67 14.86 1,294,590 +0.69(+4.87%)
May 22, 2020 14.48 14.50 13.84 14.17 398,379 -0.21(-1.44%)
May 21, 2020 13.97 14.60 13.97 14.38 735,724 +0.28(+1.96%)
May 20, 2020 14.02 14.21 13.72 14.10 450,611 +0.30(+2.14%)
May 19, 2020 14.19 14.31 13.79 13.80 517,209 -0.49(-3.45%)
May 18, 2020 13.62 14.66 13.54 14.30 875,800 +0.78(+5.76%)
May 15, 2020 13.66 13.77 13.24 13.52 1,123,434 -0.23(-1.65%)
May 14, 2020 13.06 13.80 12.72 13.74 1,145,074 +0.38(+2.88%)
May 13, 2020 13.83 14.09 13.18 13.36 1,486,279 -0.61(-4.38%)
May 12, 2020 15.02 15.33 13.95 13.97 1,036,484 -0.92(-6.16%)
May 11, 2020 15.31 15.52 14.81 14.89 724,097 -0.68(-4.37%)
May 08, 2020 15.65 15.84 15.41 15.57 663,695 +0.25(+1.61%)
May 07, 2020 14.80 15.49 14.73 15.32 1,048,865 +0.72(+4.93%)
May 06, 2020 14.71 15.00 14.54 14.60 525,155 +0.03(+0.20%)
May 05, 2020 14.84 15.02 14.44 14.57 690,708 -0.33(-2.18%)
May 04, 2020 14.71 15.00 14.45 14.90 811,337 -0.13(-0.85%)
May 01, 2020 15.57 15.61 14.69 15.03 571,909 -0.94(-5.87%)
Apr 30, 2020 16.12 16.14 15.80 15.96 461,156 -0.53(-3.23%)
Apr 29, 2020 16.22 16.79 16.05 16.50 932,025 +0.75(+4.76%)
Apr 28, 2020 15.51 16.03 15.36 15.75 657,185 +0.70(+4.65%)
Apr 27, 2020 14.67 15.20 14.67 15.05 441,583 +0.47(+3.25%)
Apr 24, 2020 14.43 14.66 14.28 14.57 458,623 +0.20(+1.37%)
Apr 23, 2020 14.32 14.53 14.19 14.38 603,875 +0.06(+0.41%)
Apr 22, 2020 14.62 14.62 14.25 14.32 435,230 +0.00(+0.00%)
Apr 21, 2020 14.90 15.01 14.13 14.32 1,140,332 -0.82(-5.41%)
Apr 20, 2020 15.44 15.68 15.07 15.13 1,429,251 -0.74(-4.66%)
Apr 17, 2020 16.10 16.71 15.76 15.87 653,147 +0.23(+1.45%)
Apr 16, 2020 16.37 16.46 15.33 15.65 612,539 -0.63(-3.88%)
Apr 15, 2020 16.18 16.55 15.75 16.28 1,299,841 -0.48(-2.88%)
Apr 14, 2020 17.10 17.50 16.62 16.76 1,481,334 +0.13(+0.77%)
Apr 13, 2020 16.56 16.79 16.04 16.63 473,549 -0.18(-1.06%)
Apr 09, 2020 16.24 17.00 16.08 16.81 1,083,880 +0.98(+6.16%)
Apr 08, 2020 15.17 15.99 14.82 15.84 963,594 +0.88(+5.87%)
Apr 07, 2020 15.06 15.52 14.71 14.96 1,261,784 +0.40(+2.78%)
Apr 06, 2020 14.12 14.82 13.95 14.55 1,249,984 +0.93(+6.80%)
Apr 03, 2020 13.83 14.07 13.28 13.63 1,334,896 -0.37(-2.68%)
Apr 02, 2020 14.07 14.28 13.59 14.00 927,023 -0.31(-2.14%)
Apr 01, 2020 14.09 14.46 13.21 14.31 989,880 -0.51(-3.46%)
Mar 31, 2020 14.58 15.27 13.95 14.82 1,034,167 +0.22(+1.53%)
Mar 30, 2020 13.90 14.65 13.46 14.60 748,162 +0.79(+5.71%)
Mar 27, 2020 14.98 15.01 13.65 13.81 972,204 -1.68(-10.87%)
Mar 26, 2020 15.33 15.83 14.94 15.49 989,580 +0.39(+2.58%)
Mar 25, 2020 14.51 15.48 13.86 15.10 1,067,078 +0.38(+2.58%)
Mar 24, 2020 14.57 14.99 13.81 14.72 1,254,686 +0.64(+4.56%)
Mar 23, 2020 14.67 14.92 13.74 14.08 795,877 -0.48(-3.28%)
Mar 20, 2020 15.64 15.91 14.40 14.56 1,711,429 -1.08(-6.91%)
Mar 19, 2020 14.75 16.07 14.33 15.64 1,150,421 +0.74(+4.96%)
Mar 18, 2020 16.44 17.24 14.41 14.90 1,540,912 -2.62(-14.94%)
Mar 17, 2020 16.19 17.83 15.78 17.51 1,425,477 +1.58(+9.89%)
Mar 16, 2020 16.79 17.15 15.39 15.94 1,968,891 -2.39(-13.06%)
Mar 13, 2020 16.90 18.34 16.67 18.33 1,536,411 +2.27(+14.11%)
Mar 12, 2020 16.05 16.94 15.62 16.07 1,410,067 -1.40(-8.02%)
Mar 11, 2020 17.63 17.72 17.08 17.47 1,481,715 -0.60(-3.34%)
Mar 10, 2020 18.29 18.34 17.37 18.07 1,976,728 +0.21(+1.20%)
Mar 09, 2020 18.49 19.08 17.82 17.86 1,495,799 -2.06(-10.36%)
Mar 06, 2020 19.79 20.02 19.45 19.92 1,398,802 -0.52(-2.52%)
Mar 05, 2020 21.17 21.22 20.23 20.43 1,108,637 -1.09(-5.06%)
Mar 04, 2020 20.49 21.86 20.47 21.52 1,487,320 +1.26(+6.19%)
Mar 03, 2020 19.16 20.92 18.83 20.27 2,614,161 +1.10(+5.74%)
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.