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, 2010 22.77 23.13 21.80 21.87 2,943,600 -1.30(-5.60%)
Apr 29, 2010 23.03 23.31 22.86 23.17 2,588,533 +0.44(+1.93%)
Apr 28, 2010 22.77 22.91 22.53 22.73 1,409,653 +0.13(+0.59%)
Apr 27, 2010 23.18 23.31 22.53 22.60 1,745,925 -0.71(-3.03%)
Apr 26, 2010 23.20 23.44 23.18 23.31 1,443,846 +0.11(+0.47%)
Apr 23, 2010 23.08 23.25 22.75 23.20 1,088,308 +0.20(+0.89%)
Apr 22, 2010 22.69 23.10 22.59 22.99 1,627,140 +0.05(+0.22%)
Apr 21, 2010 22.52 22.96 22.46 22.94 1,631,812 +0.44(+1.95%)
Apr 20, 2010 22.49 22.64 22.27 22.50 1,968,877 +0.11(+0.51%)
Apr 19, 2010 22.27 22.59 22.22 22.39 1,768,066 +0.00(+0.00%)
Apr 16, 2010 23.01 23.22 22.38 22.39 1,679,048 -0.76(-3.30%)
Apr 15, 2010 23.87 23.97 23.10 23.15 1,793,395 -0.79(-3.30%)
Apr 14, 2010 24.47 24.66 23.92 23.94 1,691,811 -0.37(-1.52%)
Apr 13, 2010 23.69 24.38 23.59 24.31 1,538,371 +0.64(+2.69%)
Apr 12, 2010 24.05 24.09 23.64 23.67 887,948 -0.29(-1.22%)
Apr 09, 2010 23.53 24.02 23.48 23.97 1,897,258 +0.73(+3.15%)
Apr 08, 2010 23.34 23.46 23.12 23.24 1,174,778 -0.16(-0.68%)
Apr 07, 2010 23.65 23.81 23.21 23.39 2,030,919 -0.37(-1.55%)
Apr 06, 2010 23.01 23.85 22.94 23.76 2,296,938 +0.65(+2.81%)
Apr 05, 2010 22.32 23.29 22.32 23.11 2,842,037 +0.92(+4.13%)
Apr 01, 2010 22.32 22.20 22.20 22.20 1,745,739 +0.04(+0.20%)
Mar 31, 2010 22.08 22.40 21.97 22.15 2,916,851 -0.01(-0.03%)
Mar 30, 2010 22.17 22.22 22.05 22.16 2,029,446 +0.08(+0.37%)
Mar 29, 2010 22.14 22.27 21.93 22.08 1,208,266 -0.01(-0.06%)
Mar 26, 2010 22.50 22.56 22.05 22.09 1,368,980 -0.38(-1.68%)
Mar 25, 2010 22.38 22.79 22.28 22.47 1,039,294 +0.19(+0.85%)
Mar 24, 2010 22.00 22.42 22.00 22.28 1,388,251 +0.15(+0.68%)
Mar 23, 2010 22.06 22.22 21.85 22.13 1,832,723 +0.11(+0.48%)
Mar 22, 2010 21.67 22.05 21.57 22.02 1,691,543 +0.24(+1.10%)
Mar 19, 2010 22.22 22.23 21.68 21.78 2,134,634 -0.41(-1.84%)
Mar 18, 2010 22.32 22.34 22.09 22.19 1,365,394 -0.23(-1.01%)
Mar 17, 2010 22.20 22.48 22.00 22.42 1,021,048 +0.32(+1.45%)
Mar 16, 2010 21.64 22.15 21.64 22.10 897,715 +0.48(+2.21%)
Mar 15, 2010 21.41 21.70 21.36 21.62 686,437 -0.06(-0.29%)
Mar 12, 2010 21.77 21.89 21.54 21.68 1,404,775 +0.03(+0.12%)
Mar 11, 2010 21.38 21.66 21.29 21.66 1,291,956 +0.03(+0.15%)
Mar 10, 2010 21.72 21.80 21.41 21.62 2,461,070 -0.14(-0.64%)
Mar 09, 2010 21.66 22.27 21.57 21.76 1,654,227 +0.00(+0.00%)
Mar 08, 2010 21.42 21.83 21.38 21.76 838,795 +0.33(+1.52%)
Mar 05, 2010 21.10 21.51 21.00 21.44 1,475,011 +0.46(+2.19%)
Mar 04, 2010 20.98 21.13 20.86 20.98 1,413,563 +0.01(+0.06%)
Mar 03, 2010 21.22 21.30 20.93 20.97 1,156,735 -0.18(-0.83%)
Mar 02, 2010 21.36 21.42 21.07 21.14 1,469,811 -0.23(-1.06%)
Mar 01, 2010 21.18 21.47 21.08 21.37 1,211,866 +0.29(+1.37%)
Feb 26, 2010 21.03 21.32 20.97 21.08 1,439,130 +0.03(+0.15%)
Feb 25, 2010 20.54 21.10 20.46 21.05 1,634,770 +0.22(+1.06%)
Feb 24, 2010 20.49 20.84 20.34 20.83 1,743,865 +0.40(+1.94%)
Feb 23, 2010 20.25 20.50 20.24 20.43 1,542,309 +0.07(+0.34%)
Feb 22, 2010 20.59 20.59 20.25 20.36 1,661,941 -0.03(-0.12%)
Feb 19, 2010 20.25 20.42 20.20 20.39 1,118,621 +0.06(+0.28%)
Feb 18, 2010 20.13 20.44 20.00 20.33 1,076,409 +0.20(+1.00%)
Feb 17, 2010 20.04 20.17 19.95 20.13 1,298,173 +0.15(+0.75%)
Feb 16, 2010 19.84 20.01 19.70 19.98 2,571,942 +0.31(+1.57%)
Feb 12, 2010 19.34 19.67 19.67 19.67 1,623,830 +0.09(+0.45%)
Feb 11, 2010 19.34 19.61 19.06 19.58 1,801,425 +0.10(+0.52%)
Feb 10, 2010 19.37 19.61 19.09 19.48 1,438,559 +0.04(+0.23%)
Feb 09, 2010 19.92 19.95 19.38 19.44 1,334,309 -0.64(-3.19%)
Feb 08, 2010 20.10 20.29 19.61 20.08 1,413,358 +0.06(+0.31%)
Feb 05, 2010 19.86 20.17 19.48 20.02 2,173,014 +0.20(+1.01%)
Feb 04, 2010 20.37 20.46 19.81 19.82 2,243,187 -0.78(-3.78%)
Feb 03, 2010 20.68 20.74 20.41 20.59 1,535,216 -0.22(-1.06%)
Feb 02, 2010 20.69 20.95 20.47 20.81 3,468,265 +0.14(+0.67%)
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.