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, 2016 22.06 22.26 21.88 21.96 1,263,784 -0.15(-0.70%)
Apr 28, 2016 21.08 22.21 21.08 22.11 1,210,965 +0.66(+3.08%)
Apr 27, 2016 21.26 21.49 21.07 21.45 534,898 +0.15(+0.73%)
Apr 26, 2016 21.51 21.52 21.13 21.30 594,576 -0.15(-0.72%)
Apr 25, 2016 21.28 21.50 21.28 21.45 907,272 +0.07(+0.32%)
Apr 22, 2016 21.07 21.47 21.07 21.38 634,622 +0.34(+1.59%)
Apr 21, 2016 21.10 21.37 20.90 21.05 650,897 -0.05(-0.24%)
Apr 20, 2016 21.04 21.18 20.89 21.10 542,330 +0.05(+0.25%)
Apr 19, 2016 21.13 21.16 20.77 21.05 633,518 -0.08(-0.37%)
Apr 18, 2016 20.94 21.20 20.85 21.13 523,296 +0.19(+0.90%)
Apr 15, 2016 20.71 21.41 20.59 20.94 1,062,563 +0.21(+0.99%)
Apr 14, 2016 20.52 20.79 20.40 20.73 954,085 +0.25(+1.22%)
Apr 13, 2016 20.64 20.78 20.22 20.48 953,066 -0.09(-0.42%)
Apr 12, 2016 20.07 20.65 20.07 20.57 525,776 +0.54(+2.70%)
Apr 11, 2016 20.15 20.30 19.77 20.03 809,028 -0.08(-0.38%)
Apr 08, 2016 19.79 20.27 19.72 20.10 446,556 +0.45(+2.27%)
Apr 07, 2016 19.87 19.87 19.53 19.66 463,848 -0.28(-1.42%)
Apr 06, 2016 19.82 19.98 19.44 19.94 388,597 +0.10(+0.52%)
Apr 05, 2016 19.74 19.93 19.72 19.84 426,997 -0.03(-0.13%)
Apr 04, 2016 20.01 20.10 19.77 19.86 466,484 -0.15(-0.73%)
Apr 01, 2016 19.92 20.18 19.30 20.01 562,833 -0.05(-0.26%)
Mar 31, 2016 20.03 20.19 20.02 20.06 569,808 +0.03(+0.17%)
Mar 30, 2016 20.10 20.24 20.01 20.03 691,160 -0.06(-0.30%)
Mar 29, 2016 19.14 20.09 19.14 20.09 865,321 +0.95(+4.95%)
Mar 28, 2016 18.85 19.18 18.85 19.14 308,927 +0.33(+1.77%)
Mar 24, 2016 18.81 18.81 18.81 18.81 447,252 -0.08(-0.41%)
Mar 23, 2016 19.54 19.63 18.88 18.88 578,793 -0.71(-3.62%)
Mar 22, 2016 19.23 19.64 19.12 19.59 491,948 +0.29(+1.50%)
Mar 21, 2016 19.80 19.96 19.28 19.30 822,943 -0.58(-2.92%)
Mar 18, 2016 19.81 19.94 19.57 19.88 1,354,540 +0.14(+0.69%)
Mar 17, 2016 19.28 19.75 19.17 19.75 876,550 +0.44(+2.30%)
Mar 16, 2016 18.68 19.30 18.67 19.30 631,694 +0.53(+2.82%)
Mar 15, 2016 18.55 18.86 18.43 18.77 468,511 +0.08(+0.41%)
Mar 14, 2016 18.60 18.97 18.47 18.70 469,735 +0.09(+0.46%)
Mar 11, 2016 18.29 18.63 18.27 18.61 560,997 +0.45(+2.49%)
Mar 10, 2016 18.32 18.42 17.89 18.16 331,882 -0.05(-0.28%)
Mar 09, 2016 18.15 18.27 18.08 18.21 825,271 +0.12(+0.66%)
Mar 08, 2016 18.51 18.51 17.97 18.09 637,700 -0.44(-2.35%)
Mar 07, 2016 18.40 18.69 18.38 18.52 599,103 -0.03(-0.18%)
Mar 04, 2016 17.87 18.59 17.86 18.56 762,535 +0.75(+4.22%)
Mar 03, 2016 17.75 17.87 17.66 17.81 637,695 +0.03(+0.19%)
Mar 02, 2016 17.75 17.78 17.34 17.77 784,344 -0.05(-0.29%)
Mar 01, 2016 17.10 17.82 17.01 17.82 1,279,514 +0.84(+4.92%)
Feb 29, 2016 17.23 17.46 16.99 16.99 1,283,793 -0.29(-1.68%)
Feb 26, 2016 17.01 17.35 16.84 17.28 1,005,795 +0.29(+1.71%)
Feb 25, 2016 16.31 17.05 15.90 16.99 1,379,441 +0.73(+4.52%)
Feb 24, 2016 16.22 16.36 16.04 16.25 1,026,144 -0.03(-0.21%)
Feb 23, 2016 16.02 16.32 15.95 16.29 923,383 +0.17(+1.06%)
Feb 22, 2016 15.66 16.14 15.71 16.12 977,964 +0.45(+2.89%)
Feb 19, 2016 15.70 15.82 15.62 15.66 1,193,877 -0.15(-0.92%)
Feb 18, 2016 15.80 15.83 15.60 15.81 1,150,907 +0.03(+0.22%)
Feb 17, 2016 15.67 15.90 15.63 15.78 1,500,799 +0.15(+0.93%)
Feb 16, 2016 15.42 15.64 15.33 15.63 999,835 +0.27(+1.78%)
Feb 12, 2016 15.16 15.36 15.36 15.36 1,803,418 +0.27(+1.81%)
Feb 11, 2016 15.02 15.24 14.84 15.08 1,607,965 -0.15(-0.95%)
Feb 10, 2016 15.12 15.48 14.85 15.23 1,111,522 +0.16(+1.08%)
Feb 09, 2016 15.48 15.58 15.00 15.07 2,006,319 -0.56(-3.61%)
Feb 08, 2016 15.80 15.82 15.21 15.63 1,636,739 -0.23(-1.45%)
Feb 05, 2016 16.21 16.24 15.83 15.86 1,406,523 -0.41(-2.52%)
Feb 04, 2016 16.55 16.71 16.14 16.27 1,605,877 -0.34(-2.06%)
Feb 03, 2016 16.51 16.66 16.26 16.61 1,099,191 +0.22(+1.35%)
Feb 02, 2016 17.06 17.53 16.18 16.39 2,549,948 -0.77(-4.48%)
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.