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 30, 2013 20.95 21.28 20.85 21.28 957,667 +0.32(+1.54%)
Apr 29, 2013 20.78 21.08 20.63 20.96 874,258 +0.27(+1.30%)
Apr 26, 2013 20.74 20.76 20.68 20.69 693,534 -0.04(-0.18%)
Apr 25, 2013 20.68 20.99 20.42 20.73 1,198,100 -0.23(-1.10%)
Apr 24, 2013 20.95 21.02 20.84 20.96 581,674 +0.04(+0.18%)
Apr 23, 2013 21.04 21.07 20.75 20.92 806,358 -0.01(-0.04%)
Apr 22, 2013 21.02 21.03 20.78 20.93 711,181 -0.01(-0.04%)
Apr 19, 2013 20.75 20.95 20.61 20.94 1,294,600 +0.18(+0.89%)
Apr 18, 2013 20.96 20.96 20.70 20.75 1,243,952 -0.15(-0.70%)
Apr 17, 2013 20.81 20.98 20.63 20.90 2,460,961 +0.06(+0.29%)
Apr 16, 2013 20.53 21.01 20.31 20.84 5,247,728 -0.73(-3.38%)
Apr 15, 2013 22.08 22.14 21.56 21.57 1,282,479 -0.66(-2.97%)
Apr 12, 2013 22.38 22.52 22.14 22.22 810,544 -0.21(-0.92%)
Apr 11, 2013 22.12 22.49 22.12 22.43 687,238 +0.35(+1.60%)
Apr 10, 2013 22.08 22.23 22.02 22.08 735,317 -0.02(-0.10%)
Apr 09, 2013 22.03 22.22 21.88 22.10 1,528,693 +0.03(+0.14%)
Apr 08, 2013 21.95 22.16 21.83 22.07 484,873 +0.11(+0.52%)
Apr 05, 2013 21.64 22.00 21.58 21.96 1,165,260 +0.05(+0.24%)
Apr 04, 2013 21.36 21.92 21.30 21.90 1,344,839 +0.55(+2.58%)
Apr 03, 2013 21.53 21.58 21.30 21.35 802,141 -0.21(-0.96%)
Apr 02, 2013 21.72 21.80 21.48 21.56 738,202 -0.13(-0.60%)
Apr 01, 2013 21.70 21.70 21.47 21.69 803,959 +0.11(+0.50%)
Mar 28, 2013 21.65 21.75 21.52 21.58 1,082,719 -0.07(-0.31%)
Mar 27, 2013 21.56 21.66 21.43 21.65 589,051 +0.01(+0.04%)
Mar 26, 2013 21.61 21.73 21.56 21.64 511,883 +0.08(+0.35%)
Mar 25, 2013 21.62 21.69 21.51 21.57 565,264 -0.04(-0.17%)
Mar 22, 2013 21.66 21.71 21.55 21.60 565,407 +0.09(+0.42%)
Mar 21, 2013 21.44 21.66 21.37 21.51 793,249 +0.06(+0.28%)
Mar 20, 2013 21.47 21.48 21.34 21.45 1,127,252 +0.16(+0.74%)
Mar 19, 2013 21.55 21.61 21.24 21.29 1,232,525 -0.26(-1.22%)
Mar 18, 2013 21.50 21.78 21.43 21.56 1,325,221 +0.00(+0.00%)
Mar 15, 2013 21.71 21.71 21.50 21.56 1,547,807 -0.19(-0.87%)
Mar 14, 2013 21.75 21.90 21.58 21.75 1,129,732 +0.08(+0.38%)
Mar 13, 2013 21.75 21.83 21.58 21.66 973,666 +0.02(+0.10%)
Mar 12, 2013 21.71 21.81 21.58 21.64 1,647,742 -0.11(-0.49%)
Mar 11, 2013 21.74 21.81 21.64 21.75 610,087 +0.03(+0.14%)
Mar 08, 2013 21.60 21.73 21.39 21.72 1,551,185 +0.22(+1.02%)
Mar 07, 2013 21.65 21.72 21.40 21.50 783,385 -0.09(-0.42%)
Mar 06, 2013 21.76 21.77 21.51 21.59 1,091,754 -0.19(-0.87%)
Mar 05, 2013 21.51 21.78 21.41 21.78 1,930,535 +0.28(+1.30%)
Mar 04, 2013 21.31 21.52 21.26 21.50 1,189,603 +0.10(+0.46%)
Mar 01, 2013 21.29 21.45 21.14 21.40 1,817,618 -0.01(-0.04%)
Feb 28, 2013 21.32 21.52 21.30 21.41 2,537,636 +0.11(+0.50%)
Feb 27, 2013 20.86 21.32 20.86 21.30 1,828,582 +0.33(+1.58%)
Feb 26, 2013 20.62 20.98 20.54 20.97 1,634,840 +0.49(+2.39%)
Feb 25, 2013 20.89 20.98 20.46 20.48 622,314 -0.30(-1.45%)
Feb 22, 2013 20.56 20.80 20.48 20.78 890,596 +0.26(+1.29%)
Feb 21, 2013 20.63 20.68 20.40 20.52 628,577 -0.14(-0.66%)
Feb 20, 2013 20.80 20.93 20.63 20.65 766,006 -0.23(-1.08%)
Feb 19, 2013 20.63 20.88 20.63 20.88 1,333,964 +0.27(+1.32%)
Feb 15, 2013 20.51 20.74 20.50 20.61 759,069 +0.04(+0.18%)
Feb 14, 2013 20.63 20.66 20.52 20.57 545,509 -0.05(-0.22%)
Feb 13, 2013 20.58 20.63 20.48 20.61 1,549,618 +0.13(+0.63%)
Feb 12, 2013 20.38 20.52 20.36 20.49 1,695,495 +0.17(+0.85%)
Feb 11, 2013 20.26 20.36 20.24 20.31 1,682,275 +0.05(+0.22%)
Feb 08, 2013 20.22 20.43 20.10 20.27 1,449,326 +0.13(+0.64%)
Feb 07, 2013 20.56 20.65 19.95 20.14 1,834,443 -0.37(-1.80%)
Feb 06, 2013 20.44 20.52 20.38 20.51 514,679 +0.03(+0.15%)
Feb 04, 2013 20.60 20.68 20.45 20.48 796,706 -0.13(-0.62%)
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.