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 (%)
Oct 29, 2021 18.49 18.59 18.16 18.19 731,109 -0.32(-1.73%)
Oct 28, 2021 18.40 18.54 18.02 18.51 579,461 +0.15(+0.82%)
Oct 27, 2021 18.45 18.42 18.17 18.36 595,943 -0.12(-0.65%)
Oct 26, 2021 18.51 18.48 467,040 -0.03(-0.16%)
Oct 25, 2021 18.40 18.53 18.11 18.51 545,407 +0.08(+0.43%)
Oct 22, 2021 18.48 18.55 18.30 18.43 275,625 +0.06(+0.33%)
Oct 21, 2021 18.50 18.59 18.22 18.37 420,289 -0.11(-0.60%)
Oct 20, 2021 18.12 18.49 18.11 18.48 539,190 +0.33(+1.82%)
Oct 19, 2021 18.38 18.45 18.07 18.15 846,863 -0.17(-0.93%)
Oct 18, 2021 18.25 18.44 18.14 18.32 627,966 -0.04(-0.22%)
Oct 15, 2021 18.50 18.71 18.28 18.36 689,197 +0.05(+0.27%)
Oct 14, 2021 18.11 18.38 18.07 18.31 863,367 +0.28(+1.55%)
Oct 13, 2021 17.91 18.09 17.69 18.03 894,667 -0.07(-0.39%)
Oct 12, 2021 17.90 18.13 17.85 18.10 726,790 +0.30(+1.69%)
Oct 11, 2021 17.72 17.82 17.61 17.80 504,369 +0.09(+0.51%)
Oct 08, 2021 17.67 17.83 17.57 17.71 232,918 -0.01(-0.06%)
Oct 07, 2021 17.80 17.97 17.67 17.72 543,096 +0.00(+0.00%)
Oct 06, 2021 17.42 17.72 17.10 17.72 443,157 +0.16(+0.91%)
Oct 05, 2021 17.68 17.71 17.41 17.56 412,770 -0.14(-0.79%)
Oct 04, 2021 17.52 17.77 17.38 17.70 393,125 +0.19(+1.09%)
Oct 01, 2021 17.24 17.66 17.10 17.51 484,127 +0.39(+2.28%)
Sep 30, 2021 17.52 17.55 17.12 17.12 388,672 -0.31(-1.78%)
Sep 29, 2021 17.23 17.52 17.23 17.43 337,268 +0.22(+1.28%)
Sep 28, 2021 17.18 17.41 17.04 17.21 362,974 -0.06(-0.35%)
Sep 27, 2021 17.41 17.77 17.26 17.27 588,503 -0.09(-0.52%)
Sep 24, 2021 17.26 17.70 17.24 17.36 837,678 +0.05(+0.29%)
Sep 23, 2021 16.80 17.33 16.77 17.31 675,768 +0.66(+3.96%)
Sep 22, 2021 16.51 16.84 16.47 16.65 497,870 +0.26(+1.59%)
Sep 21, 2021 16.45 16.66 16.34 16.39 513,807 +0.05(+0.31%)
Sep 20, 2021 16.20 16.47 16.04 16.34 785,357 -0.15(-0.91%)
Sep 17, 2021 16.84 16.78 16.38 16.49 3,412,919 -0.29(-1.73%)
Sep 16, 2021 16.77 16.92 16.59 16.78 596,755 +0.06(+0.36%)
Sep 15, 2021 16.85 16.89 16.58 16.72 722,981 -0.11(-0.65%)
Sep 14, 2021 17.06 17.14 16.66 16.83 479,171 -0.09(-0.53%)
Sep 13, 2021 16.68 17.06 16.56 16.92 590,538 +0.39(+2.36%)
Sep 10, 2021 17.13 17.13 16.53 16.53 628,054 -0.47(-2.76%)
Sep 09, 2021 17.36 17.55 17.00 17.00 598,905 -0.50(-2.86%)
Sep 08, 2021 17.15 17.58 17.15 17.50 547,146 +0.28(+1.63%)
Sep 07, 2021 17.75 17.81 17.20 17.22 1,119,863 -0.67(-3.75%)
Sep 03, 2021 17.92 17.93 17.57 17.89 444,162 -0.09(-0.50%)
Sep 02, 2021 18.06 18.06 17.78 17.98 337,741 +0.01(+0.06%)
Sep 01, 2021 17.93 18.06 17.86 17.97 394,095 +0.09(+0.50%)
Aug 31, 2021 17.83 18.03 17.67 17.88 538,831 +0.08(+0.45%)
Aug 30, 2021 17.88 17.92 17.54 17.80 421,623 -0.03(-0.17%)
Aug 27, 2021 17.60 17.98 17.60 17.83 508,813 +0.29(+1.65%)
Aug 26, 2021 17.50 17.72 17.41 17.54 344,982 +0.00(+0.00%)
Aug 25, 2021 17.50 17.68 17.31 17.54 682,298 +0.03(+0.17%)
Aug 24, 2021 17.57 17.60 17.40 17.51 271,629 +0.00(+0.00%)
Aug 23, 2021 17.43 17.60 17.34 17.51 417,146 +0.16(+0.92%)
Aug 20, 2021 17.31 17.46 16.94 17.35 555,359 -0.03(-0.17%)
Aug 19, 2021 17.31 17.48 17.05 17.38 512,646 -0.06(-0.34%)
Aug 18, 2021 17.50 17.62 17.34 17.44 654,521 -0.09(-0.51%)
Aug 17, 2021 17.44 17.59 17.22 17.53 519,809 +0.03(+0.17%)
Aug 16, 2021 17.42 17.79 17.32 17.50 401,008 -0.05(-0.28%)
Aug 13, 2021 17.43 17.65 17.37 17.55 220,356 +0.11(+0.63%)
Aug 12, 2021 17.59 17.61 17.33 17.44 269,386 -0.11(-0.63%)
Aug 11, 2021 17.30 17.63 17.17 17.55 299,846 +0.21(+1.21%)
Aug 10, 2021 17.47 17.50 17.26 17.34 304,918 -0.11(-0.63%)
Aug 09, 2021 17.76 17.80 17.43 17.45 414,512 -0.42(-2.35%)
Aug 06, 2021 17.70 18.01 17.59 17.87 424,820 +0.35(+2.00%)
Aug 05, 2021 17.28 17.61 17.18 17.52 623,649 +0.44(+2.58%)
Aug 04, 2021 17.17 17.28 16.91 17.08 523,207 -0.28(-1.61%)
Aug 03, 2021 17.25 17.39 17.16 17.36 978,143 +0.10(+0.58%)
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.