Skip to main content
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 (%)
Apr 29, 2011 35.17 35.44 34.73 35.32 673,665 +0.12(+0.34%)
Apr 28, 2011 35.63 35.96 35.10 35.20 903,247 -0.28(-0.79%)
Apr 27, 2011 35.45 35.57 35.16 35.48 922,362 +0.07(+0.20%)
Apr 26, 2011 35.18 35.44 34.96 35.41 592,120 +0.37(+1.06%)
Apr 25, 2011 34.72 35.14 34.71 35.04 873,946 +0.16(+0.46%)
Apr 21, 2011 34.70 34.94 34.37 34.88 576,138 +0.26(+0.75%)
Apr 20, 2011 34.56 34.71 34.26 34.62 1,044,243 +0.42(+1.23%)
Apr 19, 2011 33.75 34.26 33.75 34.20 1,005,728 +0.51(+1.51%)
Apr 18, 2011 33.67 33.90 33.47 33.69 1,149,678 -0.31(-0.91%)
Apr 15, 2011 33.68 34.26 33.62 34.00 1,281,457 +0.38(+1.13%)
Apr 14, 2011 32.75 33.69 32.74 33.62 946,363 +0.79(+2.41%)
Apr 13, 2011 32.74 33.03 32.35 32.83 2,295,640 +0.28(+0.86%)
Apr 12, 2011 32.38 32.80 32.38 32.55 1,399,278 +0.06(+0.18%)
Apr 11, 2011 32.66 33.24 32.41 32.49 869,494 -0.07(-0.21%)
Apr 08, 2011 32.79 33.03 32.48 32.56 969,196 -0.09(-0.28%)
Apr 07, 2011 33.06 33.19 32.45 32.65 1,086,390 -0.64(-1.92%)
Apr 06, 2011 33.30 33.40 33.15 33.29 476,913 +0.18(+0.54%)
Apr 05, 2011 33.10 33.36 33.06 33.11 975,910 +0.04(+0.12%)
Apr 04, 2011 33.45 33.61 33.00 33.07 1,036,666 -0.29(-0.87%)
Apr 01, 2011 33.59 33.70 33.13 33.36 915,758 -0.54(-1.59%)
Mar 31, 2011 33.85 34.09 33.76 33.90 1,062,024 +0.00(+0.00%)
Mar 30, 2011 33.50 34.06 33.44 33.90 467,606 +0.50(+1.50%)
Mar 29, 2011 33.23 33.42 32.86 33.40 575,089 +0.19(+0.57%)
Mar 28, 2011 33.27 33.44 33.15 33.21 316,280 +0.00(+0.00%)
Mar 25, 2011 32.96 33.35 32.91 33.21 380,703 +0.33(+1.00%)
Mar 24, 2011 32.41 33.07 32.32 32.88 844,832 +0.01(+0.03%)
Mar 23, 2011 33.33 33.35 32.62 32.87 1,000,248 -0.45(-1.35%)
Mar 22, 2011 33.67 33.85 33.23 33.32 511,551 -0.27(-0.80%)
Mar 21, 2011 33.49 33.66 33.47 33.59 599,210 +0.24(+0.72%)
Mar 18, 2011 32.67 33.42 32.56 33.35 1,423,062 +1.03(+3.19%)
Mar 17, 2011 32.75 32.75 31.99 32.32 1,030,773 +0.09(+0.28%)
Mar 16, 2011 32.58 32.85 32.00 32.23 1,146,233 -0.35(-1.07%)
Mar 15, 2011 32.64 32.85 32.55 32.58 898,051 -0.51(-1.54%)
Mar 14, 2011 33.49 33.50 33.03 33.09 413,507 -0.56(-1.66%)
Mar 11, 2011 33.19 33.68 33.00 33.65 523,297 +0.31(+0.93%)
Mar 10, 2011 33.73 33.90 33.24 33.34 578,297 -0.69(-2.03%)
Mar 09, 2011 34.18 34.29 33.81 34.03 737,891 -0.13(-0.38%)
Mar 08, 2011 33.66 34.37 33.61 34.16 808,735 +0.47(+1.40%)
Mar 07, 2011 34.00 34.10 33.37 33.69 883,771 -0.21(-0.62%)
Mar 04, 2011 33.91 34.04 33.57 33.90 1,157,665 +0.01(+0.03%)
Mar 03, 2011 33.42 33.89 33.42 33.89 613,464 +0.66(+1.99%)
Mar 02, 2011 33.09 33.49 33.00 33.23 939,738 +0.05(+0.15%)
Mar 01, 2011 34.08 34.11 33.13 33.18 984,306 -0.76(-2.24%)
Feb 28, 2011 33.47 33.99 33.40 33.94 1,554,961 +0.60(+1.80%)
Feb 25, 2011 32.87 33.41 32.85 33.34 937,134 +0.54(+1.65%)
Feb 24, 2011 33.22 33.30 32.45 32.80 815,831 -0.49(-1.47%)
Feb 23, 2011 33.40 33.77 32.93 33.29 813,163 -0.20(-0.60%)
Feb 22, 2011 33.36 33.64 33.29 33.49 801,250 -0.16(-0.48%)
Feb 18, 2011 33.73 33.90 33.50 33.65 824,627 -0.03(-0.09%)
Feb 17, 2011 33.17 33.80 33.17 33.68 1,127,466 +0.38(+1.14%)
Feb 16, 2011 33.29 33.55 33.12 33.30 1,728,886 +0.04(+0.12%)
Feb 15, 2011 33.05 33.38 32.94 33.26 9,405,014 -1.36(-3.93%)
Feb 14, 2011 34.71 35.04 34.42 34.62 512,352 -0.09(-0.26%)
Feb 11, 2011 34.47 34.89 34.34 34.71 541,910 +0.22(+0.64%)
Feb 10, 2011 34.91 35.44 34.39 34.49 1,500,468 +0.38(+1.11%)
Feb 09, 2011 34.53 34.62 34.02 34.11 778,873 -0.48(-1.39%)
Feb 08, 2011 34.43 34.61 34.38 34.59 758,762 +0.14(+0.41%)
Feb 07, 2011 34.34 34.58 34.26 34.45 618,023 +0.25(+0.73%)
Feb 04, 2011 34.54 34.55 34.00 34.20 647,180 -0.22(-0.64%)
Feb 03, 2011 34.62 34.71 34.24 34.42 731,049 -0.22(-0.64%)
Feb 02, 2011 34.84 34.84 34.34 34.64 730,609 -0.30(-0.86%)
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.