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 (%)
Jun 30, 2008 34.35 34.97 33.67 34.17 603,601 -0.34(-0.99%)
Jun 27, 2008 34.63 34.95 34.00 34.51 522,189 -0.25(-0.72%)
Jun 26, 2008 35.39 35.93 34.62 34.76 673,309 -1.11(-3.09%)
Jun 25, 2008 35.67 36.48 35.50 35.87 628,201 +0.36(+1.01%)
Jun 24, 2008 35.23 36.04 34.73 35.51 375,086 +0.14(+0.40%)
Jun 23, 2008 36.32 36.58 35.33 35.37 548,751 -0.65(-1.80%)
Jun 20, 2008 36.25 36.46 35.48 36.02 770,671 -0.52(-1.42%)
Jun 19, 2008 35.48 36.54 35.31 36.54 397,784 +1.00(+2.81%)
Jun 18, 2008 35.86 36.09 35.26 35.54 394,209 -0.57(-1.58%)
Jun 17, 2008 37.21 37.22 36.09 36.11 353,302 -0.92(-2.48%)
Jun 16, 2008 36.60 37.12 36.51 37.03 798,196 +0.09(+0.24%)
Jun 13, 2008 36.13 36.96 35.80 36.94 388,049 +0.99(+2.75%)
Jun 12, 2008 36.04 36.35 35.38 35.95 1,030,872 +0.27(+0.76%)
Jun 11, 2008 36.44 36.47 35.61 35.68 820,651 -0.90(-2.46%)
Jun 10, 2008 36.62 36.96 36.25 36.58 1,242,916 -0.49(-1.32%)
Jun 09, 2008 38.47 38.61 37.07 37.07 458,832 -1.14(-2.98%)
Jun 06, 2008 39.16 39.34 38.21 38.21 641,543 -1.51(-3.80%)
Jun 05, 2008 38.97 39.72 38.83 39.72 567,834 +1.00(+2.58%)
Jun 04, 2008 38.34 39.28 38.07 38.72 785,943 +0.46(+1.20%)
Jun 03, 2008 38.26 38.45 37.80 38.26 459,604 +0.26(+0.68%)
Jun 02, 2008 38.40 38.55 37.64 38.00 632,573 -0.64(-1.66%)
May 30, 2008 38.40 38.69 37.92 38.64 735,955 +0.23(+0.60%)
May 29, 2008 37.90 38.43 37.90 38.41 355,815 +0.43(+1.13%)
May 28, 2008 37.87 38.29 37.85 37.98 290,351 +0.04(+0.11%)
May 27, 2008 37.26 38.15 37.26 37.94 469,848 +0.79(+2.13%)
May 26, 2008 37.08 37.42 36.94 37.15 0 +0.00(+0.00%)
May 23, 2008 37.08 37.42 36.94 37.15 324,102 -0.16(-0.43%)
May 22, 2008 37.54 37.93 37.18 37.31 418,844 -0.23(-0.61%)
May 21, 2008 38.68 39.13 37.54 37.54 546,144 -0.97(-2.52%)
May 20, 2008 38.81 39.03 38.30 38.51 337,424 -0.35(-0.90%)
May 19, 2008 39.02 39.10 38.73 38.86 331,259 -0.11(-0.28%)
May 16, 2008 39.21 39.21 38.57 38.97 485,210 -0.11(-0.28%)
May 15, 2008 38.46 39.08 38.46 39.08 654,157 +0.60(+1.56%)
May 14, 2008 38.21 38.85 37.99 38.48 744,309 +0.37(+0.97%)
May 13, 2008 38.29 38.36 37.92 38.11 616,357 -0.24(-0.63%)
May 12, 2008 38.20 38.35 37.88 38.35 1,008,735 +0.35(+0.92%)
May 09, 2008 37.86 38.24 37.82 38.00 449,469 -0.03(-0.08%)
May 08, 2008 38.16 38.22 37.77 38.03 676,840 +0.08(+0.21%)
May 07, 2008 38.41 38.77 37.86 37.95 479,133 -0.55(-1.43%)
May 06, 2008 38.00 38.77 37.79 38.50 821,171 +0.24(+0.63%)
May 05, 2008 38.07 38.44 37.75 38.26 771,790 -0.82(-2.10%)
May 02, 2008 37.50 40.00 37.50 39.08 813,779 -0.12(-0.31%)
May 01, 2008 39.17 39.55 38.10 39.20 1,185,713 +0.18(+0.46%)
Apr 30, 2008 39.57 39.87 38.75 39.02 650,136 -0.67(-1.69%)
Apr 29, 2008 39.96 40.05 39.19 39.69 335,919 -0.48(-1.19%)
Apr 28, 2008 40.56 40.56 39.87 40.17 371,836 -0.31(-0.77%)
Apr 25, 2008 39.96 40.56 39.79 40.48 540,097 +0.54(+1.35%)
Apr 24, 2008 38.24 39.94 37.84 39.94 720,005 +0.46(+1.17%)
Apr 23, 2008 38.68 39.67 38.43 39.48 512,263 +0.89(+2.31%)
Apr 22, 2008 38.29 38.69 38.08 38.59 390,397 +0.16(+0.42%)
Apr 21, 2008 38.59 38.70 38.33 38.43 378,246 -0.42(-1.08%)
Apr 18, 2008 39.60 39.81 38.66 38.85 464,540 -0.25(-0.64%)
Apr 17, 2008 38.54 39.27 38.36 39.10 400,842 +0.41(+1.06%)
Apr 16, 2008 38.00 38.74 37.83 38.69 1,034,710 +0.93(+2.46%)
Apr 15, 2008 37.75 37.92 37.36 37.76 894,196 +0.26(+0.69%)
Apr 14, 2008 37.54 38.00 37.47 37.50 330,796 +0.03(+0.08%)
Apr 11, 2008 37.27 37.96 37.09 37.47 380,145 -0.27(-0.72%)
Apr 10, 2008 37.14 38.22 37.07 37.74 1,202,300 +0.46(+1.23%)
Apr 09, 2008 38.43 38.69 37.27 37.28 751,453 -0.97(-2.54%)
Apr 08, 2008 38.50 38.82 38.12 38.25 770,627 -0.65(-1.67%)
Apr 07, 2008 39.33 39.34 38.67 38.90 489,846 -0.29(-0.74%)
Apr 04, 2008 39.44 39.81 38.86 39.19 839,038 -0.25(-0.63%)
Apr 03, 2008 37.77 39.59 37.46 39.44 960,805 +1.44(+3.79%)
Apr 02, 2008 37.52 38.16 37.46 38.00 1,071,176 +0.34(+0.90%)
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.