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 (%)
Mar 31, 2016 23.46 23.65 23.45 23.50 486,421 +0.04(+0.17%)
Mar 30, 2016 23.54 23.70 23.44 23.46 590,014 -0.07(-0.30%)
Mar 29, 2016 22.42 23.53 22.42 23.53 738,687 +1.11(+4.95%)
Mar 28, 2016 22.08 22.47 22.08 22.42 263,718 +0.39(+1.77%)
Mar 24, 2016 22.04 22.03 22.03 22.03 381,800 -0.09(-0.41%)
Mar 23, 2016 22.89 23.00 22.12 22.12 494,091 -0.83(-3.62%)
Mar 22, 2016 22.53 23.00 22.40 22.95 419,955 +0.34(+1.50%)
Mar 21, 2016 23.20 23.38 22.59 22.61 702,511 -0.68(-2.92%)
Mar 18, 2016 23.21 23.36 22.93 23.29 1,156,312 +0.16(+0.69%)
Mar 17, 2016 22.59 23.14 22.46 23.13 748,273 +0.52(+2.30%)
Mar 16, 2016 21.88 22.61 21.88 22.61 539,250 +0.62(+2.82%)
Mar 15, 2016 21.73 22.09 21.59 21.99 399,948 +0.09(+0.41%)
Mar 14, 2016 21.79 22.23 21.64 21.90 400,993 +0.10(+0.46%)
Mar 11, 2016 21.43 21.82 21.40 21.80 478,899 +0.53(+2.49%)
Mar 10, 2016 21.46 21.58 20.96 21.27 283,314 -0.06(-0.28%)
Mar 09, 2016 21.26 21.40 21.18 21.33 704,498 +0.14(+0.66%)
Mar 08, 2016 21.68 21.68 21.05 21.19 544,377 -0.51(-2.35%)
Mar 07, 2016 21.56 21.89 21.53 21.70 511,429 -0.04(-0.18%)
Mar 04, 2016 20.93 21.78 20.92 21.74 650,943 +0.88(+4.22%)
Mar 03, 2016 20.79 20.93 20.69 20.86 544,373 +0.04(+0.19%)
Mar 02, 2016 20.79 20.82 20.31 20.82 669,561 -0.06(-0.29%)
Mar 01, 2016 20.03 20.88 19.93 20.88 1,092,266 +0.98(+4.92%)
Feb 29, 2016 20.18 20.45 19.90 19.90 1,095,919 -0.34(-1.68%)
Feb 26, 2016 19.93 20.33 19.73 20.24 858,604 +0.34(+1.71%)
Feb 25, 2016 19.11 19.98 18.62 19.90 1,177,569 +0.86(+4.52%)
Feb 24, 2016 19.00 19.16 18.79 19.04 875,975 -0.04(-0.21%)
Feb 23, 2016 18.77 19.12 18.69 19.08 788,252 +0.20(+1.06%)
Feb 22, 2016 18.35 18.91 18.40 18.88 834,846 +0.53(+2.89%)
Feb 19, 2016 18.39 18.53 18.30 18.35 1,019,161 -0.17(-0.92%)
Feb 18, 2016 18.51 18.54 18.28 18.52 982,480 +0.04(+0.22%)
Feb 17, 2016 18.36 18.62 18.31 18.48 1,281,167 +0.17(+0.93%)
Feb 16, 2016 18.06 18.32 17.95 18.31 853,516 +0.32(+1.78%)
Feb 12, 2016 17.76 17.99 17.99 17.99 1,539,500 +0.32(+1.81%)
Feb 11, 2016 17.59 17.85 17.38 17.67 1,372,650 -0.17(-0.95%)
Feb 10, 2016 17.71 18.13 17.40 17.84 948,858 +0.19(+1.08%)
Feb 09, 2016 18.13 18.25 17.57 17.65 1,712,708 -0.66(-3.60%)
Feb 08, 2016 18.51 18.54 17.82 18.31 1,397,213 -0.27(-1.45%)
Feb 05, 2016 18.99 19.02 18.54 18.58 1,200,688 -0.48(-2.52%)
Feb 04, 2016 19.39 19.57 18.91 19.06 1,370,868 -0.40(-2.06%)
Feb 03, 2016 19.34 19.52 19.05 19.46 938,332 +0.26(+1.35%)
Feb 02, 2016 19.99 20.53 18.95 19.20 2,176,780 -0.90(-4.48%)
Feb 01, 2016 20.66 20.76 20.07 20.10 1,638,886 -0.69(-3.32%)
Jan 29, 2016 21.10 21.40 20.58 20.79 2,208,129 -0.15(-0.72%)
Jan 28, 2016 21.10 21.38 20.89 20.94 1,083,517 -0.03(-0.14%)
Jan 27, 2016 21.27 21.35 20.85 20.97 843,369 -0.41(-1.92%)
Jan 26, 2016 21.05 21.40 20.94 21.38 967,951 +0.39(+1.86%)
Jan 25, 2016 20.86 21.24 20.86 20.99 867,471 +0.08(+0.38%)
Jan 22, 2016 20.52 21.00 20.46 20.91 601,485 +0.52(+2.55%)
Jan 21, 2016 20.06 20.69 19.90 20.39 770,652 +0.44(+2.21%)
Jan 20, 2016 20.38 20.50 19.46 19.95 1,158,137 -0.53(-2.59%)
Jan 19, 2016 21.16 21.17 20.25 20.48 928,214 -0.53(-2.52%)
Jan 15, 2016 21.00 21.01 21.01 21.01 846,600 -0.33(-1.55%)
Jan 14, 2016 21.09 21.64 20.89 21.34 1,187,176 +0.31(+1.47%)
Jan 13, 2016 20.93 21.54 20.82 21.03 1,017,149 +0.10(+0.48%)
Jan 12, 2016 21.74 21.74 20.62 20.93 1,414,881 -0.68(-3.15%)
Jan 11, 2016 22.04 22.36 21.58 21.61 1,079,805 -0.38(-1.73%)
Jan 08, 2016 22.10 22.42 21.53 21.99 1,008,163 -0.04(-0.18%)
Jan 07, 2016 22.37 22.61 22.01 22.03 1,159,572 -0.65(-2.87%)
Jan 06, 2016 22.72 23.10 22.66 22.68 2,311,819 -0.23(-1.00%)
Jan 05, 2016 22.72 23.05 22.53 22.91 988,792 +0.19(+0.84%)
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.