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 (%)
Dec 09, 2021 18.35 0 -0.04(-0.22%)
Dec 08, 2021 18.24 18.52 18.08 18.39 1,488,942 +0.37(+2.05%)
Dec 07, 2021 17.93 18.14 17.84 18.02 1,439,504 +0.21(+1.18%)
Dec 06, 2021 17.31 18.01 17.27 17.81 720,512 +0.77(+4.52%)
Dec 03, 2021 17.04 17.18 16.86 17.04 580,399 +0.05(+0.29%)
Dec 02, 2021 16.64 17.10 16.45 16.99 840,642 +0.50(+3.03%)
Dec 01, 2021 17.04 17.17 16.47 16.49 971,497 -0.22(-1.32%)
Nov 30, 2021 16.80 16.94 16.56 16.71 1,234,758 -0.38(-2.22%)
Nov 29, 2021 17.55 17.57 16.92 17.09 1,396,109 -0.44(-2.51%)
Nov 26, 2021 17.77 17.94 16.97 17.53 700,029 -0.85(-4.62%)
Nov 24, 2021 18.23 18.39 18.04 18.38 608,581 +0.06(+0.33%)
Nov 23, 2021 18.29 18.44 18.18 18.32 507,195 +0.03(+0.16%)
Nov 22, 2021 18.04 18.46 17.81 18.29 905,625 +0.25(+1.39%)
Nov 19, 2021 18.33 18.33 17.98 18.04 500,801 -0.45(-2.43%)
Nov 18, 2021 18.60 18.59 18.40 18.49 1,327,530 -0.05(-0.27%)
Nov 17, 2021 18.70 18.71 17.86 18.54 1,029,485 -0.18(-0.96%)
Nov 16, 2021 19.45 19.49 18.57 18.72 1,526,482 -0.73(-3.75%)
Nov 15, 2021 19.28 19.55 19.21 19.45 429,301 +0.25(+1.30%)
Nov 12, 2021 19.32 19.33 19.11 19.20 510,446 -0.01(-0.05%)
Nov 11, 2021 19.32 19.44 19.09 19.21 413,110 -0.04(-0.21%)
Nov 10, 2021 19.30 19.23 19.25 291,675 -0.05(-0.26%)
Nov 09, 2021 19.30 19.45 19.17 19.30 297,995 +0.00(+0.00%)
Nov 08, 2021 19.81 19.90 19.17 19.30 376,658 -0.36(-1.83%)
Nov 05, 2021 19.40 19.68 19.02 19.66 906,237 +0.56(+2.93%)
Nov 04, 2021 19.25 19.73 19.05 19.10 613,301 -0.11(-0.57%)
Nov 03, 2021 18.36 19.31 18.26 19.21 858,351 +0.80(+4.35%)
Nov 02, 2021 18.27 18.48 18.02 18.41 1,610,055 +0.26(+1.43%)
Nov 01, 2021 18.18 18.36 18.06 18.15 998,243 -0.04(-0.22%)
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%)
Aug 02, 2021 18.00 18.31 17.24 17.26 704,611 -0.74(-4.11%)
Jul 30, 2021 18.06 18.29 17.93 18.00 764,331 +0.08(+0.45%)
Jul 29, 2021 17.53 18.40 17.53 17.92 688,096 +0.22(+1.24%)
Jul 28, 2021 17.87 17.97 17.53 17.70 454,401 -0.12(-0.67%)
Jul 27, 2021 17.68 17.94 17.42 17.82 532,048 +0.03(+0.17%)
Jul 26, 2021 17.77 18.00 17.61 17.79 387,377 +0.01(+0.06%)
Jul 23, 2021 17.75 17.90 17.50 17.78 281,266 +0.07(+0.40%)
Jul 22, 2021 17.93 18.02 17.63 17.71 365,652 -0.38(-2.10%)
Jul 21, 2021 17.84 18.28 17.78 18.09 608,688 +0.41(+2.32%)
Jul 20, 2021 16.96 17.84 16.82 17.68 1,025,184 +0.80(+4.74%)
Jul 19, 2021 17.25 17.42 16.59 16.88 653,227 -0.75(-4.25%)
Jul 16, 2021 17.83 17.96 17.50 17.63 532,626 -0.04(-0.23%)
Jul 15, 2021 17.52 17.72 17.44 17.67 622,279 +0.06(+0.34%)
Jul 14, 2021 17.69 17.81 17.47 17.61 532,005 +0.06(+0.34%)
Jul 13, 2021 17.80 17.95 17.46 17.55 345,846 -0.38(-2.12%)
Jul 12, 2021 17.44 18.00 17.43 17.93 720,627 +0.40(+2.28%)
Jul 09, 2021 17.15 17.58 17.09 17.53 611,282 +0.56(+3.30%)
Jul 08, 2021 17.14 17.52 16.84 16.97 638,999 -0.35(-2.02%)
Jul 07, 2021 17.25 17.34 16.94 17.32 766,626 -0.08(-0.46%)
Jul 06, 2021 17.42 17.46 16.71 17.40 946,871 -0.03(-0.17%)
Jul 02, 2021 17.60 17.83 17.25 17.43 1,888,932 -0.17(-0.97%)
Jul 01, 2021 17.20 17.73 17.12 17.60 1,203,092 +0.45(+2.62%)
Jun 30, 2021 16.94 17.21 16.81 17.15 1,112,237 +0.15(+0.88%)
Jun 29, 2021 16.56 17.02 16.45 17.00 1,281,722 +0.40(+2.41%)
Jun 28, 2021 17.06 17.09 16.07 16.60 1,141,549 -0.51(-2.98%)
Jun 25, 2021 16.76 17.11 16.71 17.11 1,446,224 +0.48(+2.89%)
Jun 24, 2021 16.88 16.88 16.44 16.63 677,141 -0.26(-1.54%)
Jun 23, 2021 16.96 17.09 16.82 16.89 561,156 -0.11(-0.65%)
Jun 22, 2021 17.22 17.22 16.85 17.00 722,801 +0.06(+0.35%)
Jun 21, 2021 16.58 17.15 16.37 16.94 589,165 +0.47(+2.85%)
Jun 18, 2021 16.50 16.74 16.41 16.47 1,278,219 -0.31(-1.85%)
Jun 17, 2021 16.95 16.95 16.47 16.78 826,749 -0.22(-1.29%)
Jun 16, 2021 17.74 17.78 16.98 17.00 868,604 -0.80(-4.49%)
Jun 15, 2021 17.78 17.84 17.64 17.80 481,359 -0.04(-0.22%)
Jun 14, 2021 17.93 17.94 17.65 17.84 654,631 -0.09(-0.50%)
Jun 11, 2021 17.82 17.95 17.75 17.93 958,113 +0.03(+0.17%)
Jun 10, 2021 17.74 17.91 17.66 17.90 1,054,656 +0.16(+0.90%)
Jun 09, 2021 17.77 17.91 17.69 17.74 784,919 +0.03(+0.17%)
Jun 08, 2021 17.68 17.86 17.50 17.71 538,599 +0.01(+0.06%)
Jun 07, 2021 17.40 17.82 17.40 17.70 413,423 +0.31(+1.78%)
Jun 04, 2021 17.62 17.78 17.37 17.39 371,032 -0.22(-1.25%)
Jun 03, 2021 17.68 17.80 17.52 17.61 372,437 -0.20(-1.12%)
Jun 02, 2021 17.80 17.85 17.57 17.81 541,391 +0.07(+0.39%)
Jun 01, 2021 17.09 17.81 17.00 17.74 779,232 +0.67(+3.93%)
May 28, 2021 17.11 17.13 16.92 17.07 518,316 +0.11(+0.65%)
May 27, 2021 16.95 17.09 16.81 16.96 1,874,406 +0.15(+0.89%)
May 26, 2021 16.70 16.91 16.55 16.81 841,634 +0.13(+0.78%)
May 25, 2021 17.23 17.28 16.59 16.68 772,622 -0.56(-3.25%)
May 24, 2021 16.93 17.40 16.87 17.24 1,073,570 +0.29(+1.71%)
May 21, 2021 16.95 17.10 16.76 16.95 470,104 +0.12(+0.71%)
May 20, 2021 16.60 16.88 16.36 16.83 491,262 +0.15(+0.90%)
May 19, 2021 16.57 16.70 16.34 16.68 377,337 -0.08(-0.48%)
May 18, 2021 16.66 16.98 16.46 16.76 315,620 +0.03(+0.18%)
May 17, 2021 16.73 16.86 16.49 16.73 359,177 -0.12(-0.71%)
May 14, 2021 16.72 16.90 16.42 16.85 461,099 +0.14(+0.84%)
May 13, 2021 16.20 16.84 16.10 16.71 761,088 +0.50(+3.08%)
May 12, 2021 16.82 16.97 16.06 16.21 1,243,437 -0.67(-3.97%)
May 11, 2021 16.85 16.89 16.51 16.88 665,510 -0.11(-0.65%)
May 10, 2021 16.94 17.30 16.85 16.99 443,790 +0.10(+0.59%)
May 07, 2021 17.32 17.32 16.69 16.89 730,998 -0.35(-2.03%)
May 06, 2021 16.81 17.35 16.55 17.24 1,481,535 +0.78(+4.74%)
May 05, 2021 16.51 16.99 16.01 16.46 638,617 -0.43(-2.55%)
May 04, 2021 16.50 17.01 16.50 16.89 538,488 +0.31(+1.87%)
May 03, 2021 16.98 17.32 16.53 16.58 978,810 +0.22(+1.34%)
Apr 30, 2021 16.59 16.63 16.35 16.36 597,300 -0.29(-1.74%)
Apr 29, 2021 16.59 16.88 16.50 16.65 529,308 +0.18(+1.09%)
Apr 28, 2021 16.49 16.59 16.26 16.47 663,541 +0.06(+0.37%)
Apr 27, 2021 16.36 16.44 16.14 16.41 441,160 +0.14(+0.86%)
Apr 26, 2021 16.26 16.52 16.09 16.27 499,419 +0.18(+1.12%)
Apr 23, 2021 16.01 16.20 15.96 16.09 464,200 +0.04(+0.25%)
Apr 22, 2021 16.59 16.59 16.02 16.05 738,716 -0.44(-2.67%)
Apr 21, 2021 16.31 16.61 16.26 16.49 288,103 +0.22(+1.35%)
Apr 20, 2021 16.30 16.52 16.09 16.27 459,984 +0.12(+0.74%)
Apr 19, 2021 16.07 16.20 15.89 16.15 354,176 -0.11(-0.68%)
Apr 16, 2021 16.33 16.46 16.12 16.26 426,200 +0.06(+0.37%)
Apr 15, 2021 16.01 16.24 15.86 16.20 903,206 +0.32(+2.02%)
Apr 14, 2021 15.70 16.17 15.70 15.88 198,279 +0.06(+0.38%)
Apr 13, 2021 15.93 15.97 15.77 15.82 329,194 -0.09(-0.57%)
Apr 12, 2021 15.82 15.95 15.55 15.91 462,894 +0.04(+0.25%)
Apr 09, 2021 15.98 16.10 15.84 15.87 248,600 -0.04(-0.25%)
Apr 08, 2021 15.85 16.04 15.66 15.91 352,357 -0.02(-0.13%)
Apr 07, 2021 15.66 15.95 15.42 15.93 401,021 +0.25(+1.59%)
Apr 06, 2021 15.59 15.80 15.51 15.68 301,031 +0.16(+1.03%)
Apr 05, 2021 15.80 15.90 15.28 15.52 600,912 -0.21(-1.34%)
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.