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, 2005 26.91 27.29 26.66 27.29 864,621 +0.40(+1.48%)
Apr 28, 2005 27.03 27.09 26.78 26.89 356,940 -0.14(-0.53%)
Apr 27, 2005 26.89 27.11 26.68 27.03 346,299 +0.25(+0.93%)
Apr 26, 2005 26.89 27.04 26.73 26.78 477,049 -0.16(-0.58%)
Apr 25, 2005 26.38 26.94 26.38 26.94 359,519 +0.43(+1.64%)
Apr 22, 2005 26.42 26.55 26.35 26.50 334,853 +0.06(+0.23%)
Apr 21, 2005 26.42 26.48 26.24 26.44 374,513 +0.09(+0.33%)
Apr 20, 2005 26.50 26.51 26.33 26.36 651,811 -0.14(-0.54%)
Apr 19, 2005 26.52 26.54 26.37 26.50 528,155 +0.14(+0.52%)
Apr 18, 2005 26.42 26.45 26.17 26.36 461,088 +0.01(+0.05%)
Apr 15, 2005 26.41 26.49 26.18 26.35 425,136 -0.02(-0.09%)
Apr 14, 2005 26.67 26.67 26.30 26.37 393,053 -0.21(-0.79%)
Apr 13, 2005 26.58 26.72 26.45 26.58 283,907 +0.01(+0.05%)
Apr 12, 2005 26.13 26.61 26.05 26.57 427,232 +0.39(+1.49%)
Apr 11, 2005 26.21 26.21 26.09 26.18 301,803 +0.01(+0.02%)
Apr 08, 2005 26.45 26.45 26.11 26.18 307,768 -0.16(-0.59%)
Apr 07, 2005 25.91 26.37 25.91 26.33 953,936 +0.42(+1.63%)
Apr 06, 2005 25.83 26.14 25.79 25.91 723,715 +0.17(+0.65%)
Apr 05, 2005 25.68 26.01 25.59 25.74 1,789,699 +0.06(+0.22%)
Apr 04, 2005 25.90 25.90 25.43 25.69 1,082,428 -0.09(-0.34%)
Apr 01, 2005 26.25 26.40 25.47 25.77 1,013,104 -0.50(-1.89%)
Mar 31, 2005 26.54 26.81 26.22 26.27 967,479 -0.24(-0.89%)
Mar 30, 2005 26.61 26.63 26.30 26.50 746,930 -0.02(-0.09%)
Mar 29, 2005 26.41 26.73 26.40 26.53 313,894 +0.12(+0.45%)
Mar 28, 2005 26.80 26.83 26.39 26.41 670,835 -0.38(-1.43%)
Mar 24, 2005 26.61 26.94 26.61 26.80 486,722 +0.23(+0.86%)
Mar 23, 2005 26.72 26.98 26.41 26.57 456,251 -0.16(-0.58%)
Mar 22, 2005 27.23 27.50 26.66 26.72 475,114 -0.53(-1.93%)
Mar 21, 2005 27.29 27.35 27.07 27.25 295,838 -0.12(-0.43%)
Mar 18, 2005 27.40 27.60 27.33 27.37 503,972 -0.16(-0.59%)
Mar 17, 2005 27.71 27.91 27.51 27.53 522,190 -0.03(-0.11%)
Mar 16, 2005 27.70 27.87 27.54 27.56 282,456 -0.20(-0.72%)
Mar 15, 2005 27.91 28.22 27.62 27.76 472,373 -0.12(-0.44%)
Mar 14, 2005 27.30 27.88 27.28 27.88 322,278 +0.59(+2.16%)
Mar 11, 2005 27.66 27.66 27.24 27.29 345,655 -0.46(-1.65%)
Mar 10, 2005 27.32 27.76 27.32 27.75 403,694 +0.42(+1.54%)
Mar 09, 2005 28.26 28.26 27.33 27.33 698,242 -0.94(-3.31%)
Mar 08, 2005 28.22 28.29 27.96 28.27 631,497 +0.01(+0.02%)
Mar 07, 2005 28.10 28.47 27.86 28.26 542,020 +0.30(+1.09%)
Mar 04, 2005 27.37 28.07 27.30 27.96 425,942 +0.66(+2.43%)
Mar 03, 2005 27.20 27.40 27.12 27.29 534,926 +0.09(+0.34%)
Mar 02, 2005 27.35 27.35 27.07 27.20 315,668 -0.28(-1.02%)
Mar 01, 2005 27.57 27.72 27.42 27.48 560,722 +0.06(+0.23%)
Feb 28, 2005 27.35 27.50 27.04 27.42 733,710 -0.04(-0.14%)
Feb 25, 2005 26.86 27.45 26.86 27.45 294,870 +0.56(+2.10%)
Feb 24, 2005 26.70 26.93 26.60 26.89 374,996 +0.09(+0.35%)
Feb 23, 2005 26.86 27.09 26.70 26.80 671,641 -0.04(-0.16%)
Feb 22, 2005 27.66 27.70 26.83 26.84 553,144 -0.82(-2.98%)
Feb 18, 2005 27.91 27.91 27.61 27.66 319,214 -0.25(-0.89%)
Feb 17, 2005 28.04 28.07 27.82 27.91 380,639 -0.11(-0.40%)
Feb 16, 2005 27.88 28.02 27.70 28.02 337,110 +0.20(+0.71%)
Feb 15, 2005 27.69 27.84 27.68 27.83 351,942 +0.14(+0.52%)
Feb 14, 2005 27.71 27.79 27.48 27.68 598,769 +0.05(+0.18%)
Feb 11, 2005 27.60 27.66 27.21 27.63 535,249 +0.45(+1.67%)
Feb 10, 2005 27.01 27.25 26.87 27.18 324,051 +0.12(+0.46%)
Feb 09, 2005 26.93 27.14 26.83 27.06 263,594 +0.10(+0.37%)
Feb 08, 2005 26.83 26.98 26.81 26.96 144,775 +0.17(+0.65%)
Feb 07, 2005 26.98 27.14 26.78 26.78 219,903 -0.20(-0.76%)
Feb 04, 2005 26.62 26.99 26.54 26.99 696,791 +0.50(+1.87%)
Feb 03, 2005 26.32 26.62 26.21 26.49 703,885 +0.19(+0.73%)
Feb 02, 2005 26.29 26.33 26.16 26.30 533,798 +0.14(+0.55%)
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.