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 (%)
Dec 31, 2015 23.81 23.35 23.35 23.35 681,100 -0.47(-1.97%)
Dec 30, 2015 23.73 23.91 23.66 23.82 536,807 +0.01(+0.04%)
Dec 29, 2015 23.55 23.81 23.44 23.81 802,173 +0.36(+1.54%)
Dec 28, 2015 23.29 23.45 23.09 23.45 456,670 +0.15(+0.64%)
Dec 24, 2015 23.35 23.30 23.30 23.30 269,300 -0.04(-0.17%)
Dec 23, 2015 23.43 23.50 23.18 23.34 574,902 -0.02(-0.09%)
Dec 22, 2015 23.22 23.45 23.08 23.36 870,802 +0.22(+0.95%)
Dec 21, 2015 23.13 23.20 22.83 23.14 795,352 +0.16(+0.70%)
Dec 18, 2015 22.96 23.11 22.68 22.98 1,468,089 -0.06(-0.26%)
Dec 17, 2015 23.27 23.49 22.98 23.04 1,126,956 +0.15(+0.66%)
Dec 16, 2015 22.60 23.02 22.57 22.89 835,514 +0.41(+1.82%)
Dec 15, 2015 22.17 22.52 22.07 22.48 885,410 +0.42(+1.90%)
Dec 14, 2015 21.78 22.08 21.69 22.06 942,554 +0.26(+1.19%)
Dec 11, 2015 22.00 22.20 21.74 21.80 1,328,231 -0.40(-1.80%)
Dec 10, 2015 22.57 22.68 22.12 22.20 1,209,653 -0.33(-1.46%)
Dec 09, 2015 22.79 23.04 22.53 22.53 941,511 -0.32(-1.40%)
Dec 08, 2015 23.01 23.13 22.69 22.85 811,272 -0.26(-1.13%)
Dec 07, 2015 23.23 23.38 22.97 23.11 838,139 -0.16(-0.69%)
Dec 04, 2015 22.95 23.39 22.95 23.27 662,384 +0.33(+1.44%)
Dec 03, 2015 23.40 23.78 22.94 22.94 1,129,627 -0.49(-2.09%)
Dec 02, 2015 23.62 23.85 23.27 23.43 1,372,804 -0.26(-1.10%)
Dec 01, 2015 23.59 24.08 23.57 23.69 1,469,117 +0.19(+0.81%)
Nov 30, 2015 24.16 24.20 23.40 23.50 1,158,963 -0.61(-2.53%)
Nov 27, 2015 24.09 24.26 24.02 24.11 476,243 -0.01(-0.04%)
Nov 25, 2015 23.76 24.12 24.12 24.12 536,500 +0.34(+1.43%)
Nov 24, 2015 23.90 24.05 23.49 23.78 562,033 -0.21(-0.88%)
Nov 23, 2015 23.96 24.21 23.87 23.99 765,479 +0.03(+0.13%)
Nov 20, 2015 23.67 24.01 23.57 23.96 952,110 +0.36(+1.53%)
Nov 19, 2015 23.22 23.60 23.00 23.60 1,767,422 +0.41(+1.77%)
Nov 18, 2015 22.75 23.23 22.58 23.19 1,481,183 +0.51(+2.25%)
Nov 17, 2015 22.59 22.91 22.52 22.68 835,467 +0.03(+0.13%)
Nov 16, 2015 22.39 22.68 22.31 22.65 705,738 +0.23(+1.03%)
Nov 13, 2015 22.38 22.63 22.33 22.42 964,002 +0.04(+0.18%)
Nov 12, 2015 22.14 22.51 22.04 22.38 950,821 +0.18(+0.81%)
Nov 11, 2015 21.85 22.26 21.80 22.20 707,065 +0.35(+1.60%)
Nov 10, 2015 21.61 21.97 21.59 21.85 1,432,402 +0.25(+1.16%)
Nov 09, 2015 21.84 22.38 21.49 21.60 1,365,124 -0.37(-1.68%)
Nov 06, 2015 22.13 22.43 21.94 21.97 1,344,030 -0.46(-2.05%)
Nov 05, 2015 22.45 22.60 22.28 22.43 554,967 -0.04(-0.18%)
Nov 04, 2015 22.51 22.80 22.30 22.47 1,056,733 -0.01(-0.04%)
Nov 03, 2015 22.37 22.59 22.21 22.48 983,781 +0.04(+0.18%)
Nov 02, 2015 21.82 22.63 21.67 22.44 1,580,585 +0.68(+3.12%)
Oct 30, 2015 22.40 22.47 21.68 21.76 1,467,858 -0.65(-2.90%)
Oct 29, 2015 22.26 23.12 21.83 22.41 1,853,714 -0.01(-0.04%)
Oct 28, 2015 22.34 22.51 21.95 22.42 968,113 +0.03(+0.13%)
Oct 27, 2015 22.07 22.39 21.90 22.39 1,154,049 +0.29(+1.31%)
Oct 26, 2015 22.14 22.24 21.86 22.10 763,380 -0.03(-0.14%)
Oct 23, 2015 22.00 22.27 21.88 22.13 1,325,308 +0.13(+0.59%)
Oct 22, 2015 22.05 22.44 21.86 22.00 1,514,334 +0.04(+0.18%)
Oct 21, 2015 21.75 22.15 21.65 21.96 1,389,941 +0.18(+0.83%)
Oct 20, 2015 21.46 22.03 21.30 21.78 2,703,924 +0.27(+1.26%)
Oct 19, 2015 21.10 21.52 21.04 21.51 1,110,916 +0.38(+1.80%)
Oct 16, 2015 20.94 21.40 20.92 21.13 1,621,346 +0.23(+1.10%)
Oct 15, 2015 20.75 20.93 20.62 20.90 1,136,496 +0.18(+0.87%)
Oct 14, 2015 20.69 20.86 20.67 20.72 839,731 +0.05(+0.24%)
Oct 13, 2015 20.65 20.86 20.50 20.67 434,818 -0.09(-0.43%)
Oct 12, 2015 20.79 20.92 20.67 20.76 461,753 +0.00(+0.00%)
Oct 09, 2015 20.68 20.79 20.62 20.76 703,017 +0.08(+0.39%)
Oct 08, 2015 20.33 20.72 20.26 20.68 1,594,373 +0.33(+1.62%)
Oct 07, 2015 20.06 20.35 20.02 20.35 1,076,803 +0.36(+1.80%)
Oct 06, 2015 19.83 20.11 19.79 19.99 891,769 +0.12(+0.60%)
Oct 05, 2015 19.30 19.89 19.28 19.87 728,761 +0.67(+3.49%)
Oct 02, 2015 19.00 19.23 18.93 19.20 1,428,637 +0.13(+0.68%)
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.