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 29, 2011 23.68 23.86 23.39 23.78 1,000,448 +0.08(+0.34%)
Apr 28, 2011 23.99 24.21 23.64 23.70 1,341,396 -0.19(-0.79%)
Apr 27, 2011 23.87 23.95 23.68 23.89 1,369,783 +0.05(+0.20%)
Apr 26, 2011 23.69 23.86 23.54 23.84 879,347 +0.25(+1.06%)
Apr 25, 2011 23.38 23.66 23.37 23.59 1,297,881 +0.11(+0.46%)
Apr 21, 2011 23.37 23.53 23.14 23.49 855,612 +0.18(+0.75%)
Apr 20, 2011 23.27 23.37 23.07 23.31 1,550,787 +0.28(+1.23%)
Apr 19, 2011 22.73 23.07 22.73 23.03 1,493,589 +0.34(+1.51%)
Apr 18, 2011 22.67 22.83 22.54 22.69 1,707,366 -0.21(-0.91%)
Apr 15, 2011 22.68 23.07 22.64 22.89 1,903,069 +0.26(+1.13%)
Apr 14, 2011 22.05 22.69 22.05 22.64 1,405,427 +0.53(+2.41%)
Apr 13, 2011 22.05 22.24 21.78 22.11 3,409,214 +0.19(+0.86%)
Apr 12, 2011 21.80 22.09 21.80 21.92 2,078,043 +0.04(+0.18%)
Apr 11, 2011 21.99 22.38 21.82 21.88 1,291,270 -0.05(-0.21%)
Apr 08, 2011 22.08 22.24 21.87 21.92 1,439,336 -0.06(-0.28%)
Apr 07, 2011 22.26 22.35 21.85 21.99 1,613,378 -0.43(-1.92%)
Apr 06, 2011 22.42 22.49 22.32 22.42 708,255 +0.12(+0.54%)
Apr 05, 2011 22.29 22.46 22.26 22.30 1,449,306 +0.03(+0.12%)
Apr 04, 2011 22.52 22.63 22.22 22.27 1,539,534 -0.20(-0.87%)
Apr 01, 2011 22.62 22.69 22.31 22.46 1,359,976 -0.06(-0.27%)
Mar 31, 2011 22.49 22.65 22.43 22.52 1,598,411 +0.00(+0.00%)
Mar 30, 2011 22.26 22.63 22.22 22.52 703,775 +0.33(+1.50%)
Mar 29, 2011 22.08 22.21 21.83 22.19 865,544 +0.13(+0.57%)
Mar 28, 2011 22.11 22.22 22.03 22.07 476,020 +0.00(+0.00%)
Mar 25, 2011 21.90 22.16 21.87 22.07 572,981 +0.22(+1.00%)
Mar 24, 2011 21.53 21.97 21.47 21.85 1,271,523 +0.01(+0.03%)
Mar 23, 2011 22.15 22.16 21.67 21.84 1,505,434 -0.30(-1.35%)
Mar 22, 2011 22.37 22.49 22.08 22.14 769,915 -0.18(-0.80%)
Mar 21, 2011 22.25 22.36 22.24 22.32 901,847 +0.16(+0.72%)
Mar 18, 2011 21.71 22.21 21.63 22.16 2,141,795 +0.68(+3.19%)
Mar 17, 2011 21.76 21.76 21.25 21.47 1,551,376 +0.06(+0.28%)
Mar 16, 2011 21.65 21.83 21.26 21.41 1,725,150 -0.23(-1.07%)
Mar 15, 2011 21.69 21.83 21.63 21.65 1,351,621 -0.34(-1.54%)
Mar 14, 2011 22.25 22.26 21.95 21.99 622,353 -0.37(-1.66%)
Mar 11, 2011 22.05 22.38 21.93 22.36 787,594 +0.21(+0.93%)
Mar 10, 2011 22.41 22.52 22.09 22.15 870,372 -0.46(-2.03%)
Mar 09, 2011 22.71 22.78 22.46 22.61 1,110,571 -0.09(-0.38%)
Mar 08, 2011 22.36 22.84 22.33 22.70 1,217,195 +0.31(+1.40%)
Mar 07, 2011 22.59 22.66 22.17 22.38 1,330,129 -0.14(-0.62%)
Mar 04, 2011 22.53 22.62 22.30 22.52 1,742,356 +0.01(+0.03%)
Mar 03, 2011 22.21 22.52 22.21 22.52 923,300 +0.44(+1.99%)
Mar 02, 2011 21.99 22.25 21.93 22.08 1,414,363 +0.03(+0.15%)
Mar 01, 2011 22.64 22.66 22.01 22.05 1,481,440 -0.50(-2.24%)
Feb 28, 2011 22.24 22.58 22.19 22.55 2,340,311 +0.40(+1.80%)
Feb 25, 2011 21.84 22.20 21.83 22.15 1,410,444 +0.36(+1.65%)
Feb 24, 2011 22.07 22.13 21.56 21.79 1,227,875 -0.33(-1.47%)
Feb 23, 2011 22.19 22.44 21.88 22.12 1,223,860 -0.13(-0.60%)
Feb 22, 2011 22.17 22.35 22.12 22.25 1,205,930 -0.11(-0.48%)
Feb 18, 2011 22.41 22.52 22.26 22.36 1,241,114 -0.02(-0.09%)
Feb 17, 2011 22.04 22.46 22.04 22.38 1,696,905 +0.25(+1.14%)
Feb 16, 2011 22.12 22.29 22.01 22.13 2,602,079 +0.03(+0.12%)
Feb 15, 2011 21.96 22.18 21.89 22.10 14,155,121 -0.90(-3.93%)
Feb 14, 2011 23.06 23.28 22.87 23.00 771,121 -0.06(-0.26%)
Feb 11, 2011 22.90 23.18 22.82 23.06 815,607 +0.15(+0.64%)
Feb 10, 2011 23.20 23.55 22.85 22.92 2,258,296 +0.25(+1.11%)
Feb 09, 2011 22.94 23.00 22.60 22.66 1,172,251 -0.32(-1.39%)
Feb 08, 2011 22.88 23.00 22.84 22.98 1,141,983 +0.09(+0.41%)
Feb 07, 2011 22.82 22.98 22.76 22.89 930,162 +0.17(+0.73%)
Feb 04, 2011 22.95 22.96 22.59 22.72 974,045 -0.15(-0.64%)
Feb 03, 2011 23.00 23.06 22.75 22.87 1,100,273 -0.15(-0.64%)
Feb 02, 2011 23.15 23.15 22.82 23.02 1,099,611 -0.20(-0.86%)
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.