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, 2012 20.59 20.68 20.36 20.61 799,819 -0.04(-0.21%)
Apr 27, 2012 20.56 20.69 20.30 20.65 1,267,268 +0.21(+1.02%)
Apr 26, 2012 20.51 20.63 20.21 20.44 1,316,935 -0.15(-0.73%)
Apr 25, 2012 20.60 20.71 20.51 20.59 1,840,128 +0.16(+0.77%)
Apr 24, 2012 20.29 20.59 20.29 20.43 1,503,359 +0.15(+0.74%)
Apr 23, 2012 20.25 20.33 20.09 20.28 822,846 -0.19(-0.91%)
Apr 20, 2012 20.28 20.57 20.26 20.47 1,139,750 +0.29(+1.46%)
Apr 19, 2012 20.08 20.34 19.96 20.18 1,745,838 +0.07(+0.36%)
Apr 18, 2012 20.30 20.33 20.06 20.10 891,349 -0.31(-1.51%)
Apr 17, 2012 20.23 20.52 20.06 20.41 1,111,285 +0.35(+1.75%)
Apr 16, 2012 19.80 20.18 19.78 20.06 866,703 +0.40(+2.04%)
Apr 13, 2012 19.78 19.80 19.60 19.66 1,118,930 -0.16(-0.80%)
Apr 12, 2012 19.40 19.82 19.36 19.82 1,312,702 +0.37(+1.88%)
Apr 11, 2012 19.52 19.54 19.34 19.45 1,291,096 +0.11(+0.59%)
Apr 10, 2012 19.78 19.89 19.31 19.34 1,269,670 -0.42(-2.11%)
Apr 09, 2012 19.75 19.87 19.67 19.75 603,032 -0.24(-1.18%)
Apr 05, 2012 20.18 20.27 19.91 19.99 557,879 -0.27(-1.35%)
Apr 04, 2012 20.19 20.43 20.06 20.26 1,231,553 -0.11(-0.53%)
Apr 03, 2012 20.34 20.49 20.30 20.37 1,644,969 +0.04(+0.18%)
Apr 02, 2012 20.43 20.43 20.27 20.33 1,702,945 -0.02(-0.11%)
Mar 30, 2012 20.46 20.55 20.32 20.35 1,893,301 +0.02(+0.10%)
Mar 29, 2012 20.11 20.44 19.99 20.33 903,734 +0.13(+0.66%)
Mar 28, 2012 20.23 20.26 20.04 20.20 912,189 -0.03(-0.14%)
Mar 27, 2012 20.17 20.32 20.09 20.23 978,806 +0.08(+0.39%)
Mar 26, 2012 20.21 20.28 20.04 20.15 678,599 +0.13(+0.67%)
Mar 23, 2012 20.02 20.15 19.85 20.02 660,793 +0.04(+0.21%)
Mar 22, 2012 20.20 20.20 19.86 19.97 713,902 -0.30(-1.50%)
Mar 21, 2012 20.59 20.62 20.28 20.28 886,548 -0.30(-1.44%)
Mar 20, 2012 20.61 20.72 20.51 20.57 716,872 -0.10(-0.48%)
Mar 19, 2012 20.33 20.79 20.27 20.67 1,057,633 +0.32(+1.60%)
Mar 16, 2012 20.12 20.39 20.11 20.35 1,132,965 +0.16(+0.81%)
Mar 15, 2012 20.45 20.45 20.11 20.19 1,329,214 -0.23(-1.14%)
Mar 14, 2012 20.59 20.71 20.32 20.42 1,042,373 -0.16(-0.76%)
Mar 13, 2012 20.07 20.60 20.07 20.57 1,300,812 +0.58(+2.90%)
Mar 12, 2012 19.90 20.10 19.90 19.99 597,544 +0.08(+0.39%)
Mar 09, 2012 19.90 20.13 19.79 19.92 955,005 +0.06(+0.32%)
Mar 08, 2012 20.04 20.07 19.75 19.85 1,043,993 -0.08(-0.39%)
Mar 07, 2012 20.19 20.26 19.82 19.93 921,072 -0.16(-0.77%)
Mar 06, 2012 19.99 20.32 19.99 20.09 1,643,008 -0.06(-0.32%)
Mar 05, 2012 20.03 20.26 19.97 20.15 881,926 +0.14(+0.71%)
Mar 02, 2012 20.25 20.33 19.98 20.01 952,533 -0.20(-1.01%)
Mar 01, 2012 20.21 20.39 20.12 20.21 793,883 +0.01(+0.07%)
Feb 29, 2012 20.11 20.38 20.09 20.20 1,768,978 +0.16(+0.81%)
Feb 28, 2012 20.28 20.33 19.99 20.04 1,258,051 -0.19(-0.94%)
Feb 27, 2012 20.05 20.26 19.86 20.23 858,154 +0.05(+0.24%)
Feb 24, 2012 20.28 20.33 20.06 20.18 860,058 +0.01(+0.07%)
Feb 23, 2012 19.74 20.19 19.66 20.16 1,311,278 +0.47(+2.37%)
Feb 22, 2012 20.05 20.17 19.66 19.70 1,252,341 -0.36(-1.80%)
Feb 21, 2012 20.40 20.43 19.90 20.06 1,272,942 -0.28(-1.35%)
Feb 17, 2012 20.48 20.49 20.22 20.33 971,595 -0.06(-0.28%)
Feb 16, 2012 20.19 20.55 20.19 20.39 1,088,866 +0.20(+0.98%)
Feb 15, 2012 20.19 20.37 20.08 20.19 951,892 -0.03(-0.14%)
Feb 14, 2012 20.47 20.47 20.11 20.22 1,224,511 -0.36(-1.75%)
Feb 13, 2012 20.56 20.64 20.28 20.58 847,580 +0.25(+1.25%)
Feb 10, 2012 20.22 20.48 20.16 20.33 1,074,510 -0.12(-0.59%)
Feb 09, 2012 20.86 20.86 20.35 20.45 1,243,612 -0.41(-1.96%)
Feb 08, 2012 20.62 21.05 20.62 20.86 1,476,672 +0.23(+1.13%)
Feb 07, 2012 20.64 20.86 20.54 20.62 1,259,376 -0.05(-0.24%)
Feb 06, 2012 20.64 20.77 20.50 20.67 1,180,020 -0.01(-0.07%)
Feb 03, 2012 20.56 20.73 20.43 20.69 1,378,514 +0.30(+1.45%)
Feb 02, 2012 20.64 20.64 20.33 20.39 1,268,248 -0.25(-1.20%)
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.