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 (%)
Aug 30, 2013 16.79 16.97 16.70 16.76 1,132,859 +0.04(+0.23%)
Aug 29, 2013 16.87 16.87 16.59 16.72 925,287 -0.13(-0.78%)
Aug 28, 2013 16.74 16.87 16.71 16.85 957,657 +0.14(+0.84%)
Aug 27, 2013 16.52 17.22 16.49 16.71 854,505 +0.03(+0.19%)
Aug 26, 2013 16.81 16.87 16.56 16.68 512,893 -0.09(-0.51%)
Aug 23, 2013 16.39 16.77 16.34 16.77 718,587 +0.37(+2.27%)
Aug 22, 2013 16.29 16.39 16.12 16.39 601,290 +0.11(+0.67%)
Aug 21, 2013 16.36 16.50 16.11 16.29 768,596 -0.11(-0.66%)
Aug 20, 2013 16.11 16.54 16.11 16.39 766,627 +0.31(+1.93%)
Aug 19, 2013 16.45 16.50 16.07 16.08 660,799 -0.41(-2.49%)
Aug 16, 2013 17.02 17.05 16.42 16.49 740,505 -0.56(-3.28%)
Aug 15, 2013 17.32 17.44 17.05 17.05 811,871 -0.50(-2.87%)
Aug 14, 2013 17.50 17.59 17.44 17.56 431,437 +0.03(+0.18%)
Aug 13, 2013 18.00 18.02 17.49 17.53 877,219 -0.45(-2.50%)
Aug 12, 2013 18.11 18.13 17.82 17.98 814,493 -0.26(-1.40%)
Aug 09, 2013 17.97 18.34 17.97 18.23 1,109,407 +0.21(+1.16%)
Aug 08, 2013 18.10 18.12 17.93 18.02 501,100 -0.02(-0.13%)
Aug 07, 2013 18.16 18.37 17.98 18.05 758,065 -0.12(-0.64%)
Aug 06, 2013 18.19 18.31 18.10 18.16 1,605,198 -0.09(-0.51%)
Aug 05, 2013 18.25 18.36 18.17 18.26 824,207 -0.06(-0.34%)
Aug 02, 2013 18.54 18.59 18.27 18.32 688,969 -0.22(-1.17%)
Aug 01, 2013 18.74 18.87 18.52 18.54 1,190,262 -0.13(-0.71%)
Jul 31, 2013 18.92 18.96 18.43 18.67 1,187,926 -0.26(-1.35%)
Jul 30, 2013 18.94 19.00 18.78 18.92 1,510,469 +0.00(+0.00%)
Jul 29, 2013 18.89 19.05 18.86 18.92 2,357,989 -0.05(-0.29%)
Jul 26, 2013 18.76 18.99 18.62 18.98 1,002,471 -0.15(-0.77%)
Jul 25, 2013 19.04 19.23 18.95 19.12 899,649 -0.04(-0.20%)
Jul 24, 2013 19.44 19.44 19.03 19.16 1,661,319 -0.23(-1.16%)
Jul 23, 2013 19.23 19.50 19.12 19.39 970,222 +0.22(+1.13%)
Jul 22, 2013 19.15 19.28 19.05 19.17 928,356 +0.01(+0.04%)
Jul 19, 2013 19.13 19.27 19.06 19.16 315,505 -0.05(-0.24%)
Jul 18, 2013 19.12 19.27 18.99 19.21 622,910 +0.20(+1.04%)
Jul 17, 2013 19.11 19.18 18.92 19.01 970,093 -0.02(-0.10%)
Jul 16, 2013 18.90 19.12 18.88 19.03 860,331 +0.12(+0.62%)
Jul 15, 2013 18.95 19.05 18.78 18.92 928,443 -0.01(-0.04%)
Jul 12, 2013 19.17 19.19 18.81 18.92 622,492 -0.26(-1.34%)
Jul 11, 2013 18.78 19.19 18.78 19.18 930,099 +0.61(+3.26%)
Jul 10, 2013 18.89 18.91 18.57 18.57 898,936 -0.33(-1.72%)
Jul 09, 2013 18.75 19.06 18.66 18.90 658,104 +0.26(+1.37%)
Jul 08, 2013 18.75 18.97 18.60 18.64 686,798 -0.06(-0.33%)
Jul 05, 2013 18.91 19.01 18.33 18.71 529,087 -0.15(-0.78%)
Jul 03, 2013 18.96 19.06 18.69 18.85 466,159 -0.19(-0.98%)
Jul 02, 2013 18.74 19.12 18.71 19.04 852,128 +0.23(+1.20%)
Jul 01, 2013 18.89 19.01 18.68 18.81 737,058 +0.05(+0.25%)
Jun 28, 2013 18.97 19.10 18.76 18.77 948,798 -0.25(-1.29%)
Jun 27, 2013 18.76 19.08 18.74 19.01 965,305 +0.39(+2.10%)
Jun 26, 2013 18.49 18.77 18.49 18.62 1,411,469 +0.23(+1.25%)
Jun 25, 2013 17.92 18.48 17.66 18.39 1,850,494 +0.61(+3.45%)
Jun 24, 2013 17.63 18.26 17.31 17.78 1,218,465 -0.08(-0.43%)
Jun 21, 2013 17.71 18.00 17.47 17.86 2,038,568 +0.19(+1.08%)
Jun 20, 2013 18.29 18.29 17.58 17.66 965,645 -0.77(-4.16%)
Jun 19, 2013 18.96 18.96 18.30 18.43 893,119 -0.50(-2.63%)
Jun 18, 2013 18.96 19.02 18.84 18.93 1,007,930 -0.01(-0.04%)
Jun 17, 2013 19.02 19.14 18.81 18.94 1,481,606 +0.04(+0.20%)
Jun 14, 2013 18.97 19.23 18.79 18.90 1,392,612 -0.06(-0.32%)
Jun 13, 2013 18.57 18.99 18.57 18.96 1,408,474 +0.33(+1.77%)
Jun 12, 2013 19.09 19.09 18.55 18.63 915,186 -0.36(-1.90%)
Jun 11, 2013 19.36 19.37 18.96 18.99 757,322 -0.49(-2.52%)
Jun 10, 2013 19.80 19.89 19.45 19.48 735,899 -0.33(-1.66%)
Jun 07, 2013 19.86 19.86 19.45 19.81 903,780 +0.02(+0.08%)
Jun 06, 2013 19.80 19.86 19.59 19.79 1,494,756 -0.06(-0.31%)
Jun 05, 2013 19.73 20.00 19.57 19.86 1,792,754 +0.13(+0.66%)
Jun 04, 2013 20.25 20.31 19.70 19.73 2,333,637 -0.51(-2.54%)
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.