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, 2009 16.63 17.06 16.31 16.66 2,707,487 +0.16(+0.94%)
Apr 29, 2009 16.12 16.94 16.07 16.51 3,326,477 +0.50(+3.14%)
Apr 28, 2009 15.30 16.67 15.30 16.00 3,078,578 +0.23(+1.45%)
Apr 27, 2009 16.62 16.83 15.30 15.77 3,595,334 -1.18(-6.99%)
Apr 24, 2009 15.95 17.37 15.76 16.96 4,463,728 +0.92(+5.72%)
Apr 23, 2009 15.56 16.10 15.12 16.04 3,769,243 +0.48(+3.11%)
Apr 22, 2009 15.50 16.39 15.13 15.56 5,765,485 -0.21(-1.34%)
Apr 21, 2009 14.28 15.97 14.07 15.77 6,841,112 +1.24(+8.54%)
Apr 20, 2009 15.85 15.85 14.50 14.53 5,907,223 -1.84(-11.25%)
Apr 17, 2009 15.99 16.68 15.63 16.37 4,804,267 +0.22(+1.38%)
Apr 16, 2009 15.40 16.99 14.63 16.15 4,920,121 +0.92(+6.07%)
Apr 15, 2009 14.04 15.27 13.91 15.22 4,202,197 +1.00(+7.02%)
Apr 14, 2009 14.90 15.30 14.12 14.22 5,258,802 -0.99(-6.48%)
Apr 13, 2009 14.61 15.45 14.19 15.21 3,824,040 +0.44(+2.98%)
Apr 09, 2009 13.27 14.79 13.21 14.77 4,648,598 +2.02(+15.86%)
Apr 08, 2009 12.68 12.99 12.35 12.75 3,131,637 +0.34(+2.75%)
Apr 07, 2009 13.21 13.40 12.40 12.41 3,354,564 -1.21(-8.88%)
Apr 06, 2009 13.75 13.95 13.04 13.62 3,702,845 -0.47(-3.35%)
Apr 03, 2009 12.50 14.10 12.12 14.09 5,125,513 +1.56(+12.43%)
Apr 02, 2009 11.90 12.64 11.61 12.53 5,302,899 +0.99(+8.60%)
Apr 01, 2009 11.78 11.95 11.35 11.54 4,027,079 -0.75(-6.11%)
Mar 31, 2009 11.72 12.41 11.51 12.29 5,426,257 +0.89(+7.78%)
Mar 30, 2009 11.74 11.88 11.31 11.40 3,508,661 -1.04(-8.37%)
Mar 26, 2009 11.81 12.51 11.47 12.44 4,809,429 +0.68(+5.75%)
Mar 25, 2009 12.04 12.24 10.73 11.77 4,516,692 +0.04(+0.37%)
Mar 24, 2009 12.48 12.82 11.67 11.72 4,742,712 -1.18(-9.14%)
Mar 23, 2009 11.81 12.96 11.79 12.90 5,517,061 +2.35(+22.28%)
Mar 20, 2009 11.50 11.50 10.55 10.55 5,041,758 -1.01(-8.77%)
Mar 19, 2009 11.79 11.99 11.26 11.56 4,278,683 -0.11(-0.93%)
Mar 18, 2009 10.13 11.79 10.06 11.67 4,958,595 +0.84(+7.79%)
Mar 17, 2009 9.906 10.85 9.633 10.83 3,485,318 +0.94(+9.54%)
Mar 16, 2009 11.16 11.19 9.869 9.887 3,116,037 -1.15(-10.40%)
Mar 13, 2009 11.19 11.21 10.55 11.03 0 -0.14(-1.28%)
Mar 12, 2009 10.23 11.25 9.986 11.18 3,708,454 +0.89(+8.62%)
Mar 11, 2009 10.49 10.74 10.04 10.29 3,801,179 -0.05(-0.48%)
Mar 10, 2009 9.428 10.40 9.230 10.34 5,381,974 +1.32(+14.65%)
Mar 09, 2009 8.926 9.168 8.771 9.019 2,959,706 -0.06(-0.62%)
Mar 06, 2009 9.596 9.614 8.516 9.075 0 -0.22(-2.34%)
Mar 05, 2009 9.931 10.10 9.168 9.292 4,046,409 -0.89(-8.77%)
Mar 04, 2009 10.23 10.57 9.757 10.18 3,267,902 +0.31(+3.14%)
Mar 02, 2009 10.35 10.49 9.862 9.875 4,004,251 -0.72(-6.79%)
Feb 27, 2009 10.45 11.19 10.45 10.59 0 -0.25(-2.29%)
Feb 26, 2009 11.65 11.97 10.76 10.84 3,692,356 -0.83(-7.12%)
Feb 25, 2009 11.86 12.24 11.16 11.67 2,804,190 -0.34(-2.84%)
Feb 24, 2009 11.25 12.06 10.97 12.01 3,507,469 +0.91(+8.21%)
Feb 23, 2009 12.23 12.34 11.03 11.10 3,503,036 -0.82(-6.92%)
Feb 20, 2009 10.52 12.10 10.52 11.93 4,096,169 +0.93(+8.46%)
Feb 19, 2009 11.31 11.67 10.88 11.00 3,799,478 -0.14(-1.28%)
Feb 18, 2009 11.42 11.58 10.60 11.14 4,468,347 -0.17(-1.54%)
Feb 17, 2009 11.78 11.80 11.19 11.31 3,487,500 -0.84(-6.94%)
Feb 13, 2009 12.57 12.76 11.92 12.16 2,788,857 -0.70(-5.45%)
Feb 12, 2009 11.91 13.06 11.88 12.86 3,511,698 +0.29(+2.27%)
Feb 11, 2009 12.70 12.86 11.88 12.57 2,930,651 +0.14(+1.10%)
Feb 10, 2009 13.37 13.62 12.38 12.44 2,640,821 -1.24(-9.07%)
Feb 09, 2009 13.62 13.70 13.24 13.68 1,275,786 +0.09(+0.64%)
Feb 06, 2009 12.35 13.68 12.32 13.59 1,989,741 +1.25(+10.16%)
Feb 05, 2009 12.28 12.77 11.68 12.34 2,061,367 -0.09(-0.70%)
Feb 04, 2009 12.83 13.05 12.29 12.42 1,982,992 -0.35(-2.77%)
Feb 03, 2009 13.02 13.24 12.62 12.78 3,344,795 -0.26(-2.00%)
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.