Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
19.97
20.16
19.68
19.87
2,101,127
-0.40(-1.99%)
Aug 28, 2009
20.56
20.70
20.03
20.27
2,044,668
-0.04(-0.18%)
Aug 27, 2009
19.99
20.34
19.70
20.31
1,474,260
+0.23(+1.14%)
Aug 26, 2009
20.23
20.33
19.85
20.08
1,453,014
-0.19(-0.95%)
Aug 25, 2009
20.21
20.57
20.03
20.27
1,683,917
+0.25(+1.27%)
Aug 24, 2009
20.21
20.49
19.92
20.02
1,821,579
-0.14(-0.68%)
Aug 21, 2009
19.86
20.70
19.86
20.15
1,838,560
+0.51(+2.62%)
Aug 20, 2009
19.08
19.69
18.89
19.64
1,992,599
+0.64(+3.36%)
Aug 19, 2009
18.61
19.09
18.39
19.00
1,516,061
+0.12(+0.62%)
Aug 18, 2009
18.94
19.15
18.66
18.88
1,547,849
-0.16(-0.81%)
Aug 17, 2009
19.27
19.40
18.78
19.04
3,000,817
-0.81(-4.06%)
Aug 14, 2009
19.66
19.93
19.37
19.84
2,336,078
+0.11(+0.53%)
Aug 13, 2009
19.79
20.05
19.23
19.74
1,929,651
+0.06(+0.32%)
Aug 12, 2009
19.32
20.12
19.32
19.68
3,014,089
+0.38(+1.99%)
Aug 11, 2009
19.48
19.52
18.84
19.29
2,296,774
-0.31(-1.58%)
Aug 10, 2009
20.04
20.04
19.35
19.60
2,051,731
-0.61(-3.04%)
Aug 07, 2009
19.88
20.59
19.57
20.21
3,314,449
+0.76(+3.89%)
Aug 06, 2009
20.06
20.76
19.43
19.46
3,576,400
-0.32(-1.63%)
Aug 05, 2009
18.45
19.90
18.30
19.78
3,824,895
+1.17(+6.30%)
Aug 04, 2009
17.31
18.61
17.21
18.61
3,507,971
+1.09(+6.23%)
Aug 03, 2009
17.40
17.67
17.18
17.52
2,694,866
+0.20(+1.18%)
Jul 31, 2009
17.21
17.35
16.85
17.31
2,185,366
+0.04(+0.25%)
Jul 30, 2009
16.84
17.54
16.70
17.27
2,949,377
+0.60(+3.61%)
Jul 29, 2009
16.65
16.80
16.42
16.67
1,499,214
-0.14(-0.81%)
Jul 28, 2009
16.78
16.95
16.51
16.80
2,359,388
+0.03(+0.19%)
Jul 27, 2009
16.80
16.93
16.63
16.77
1,471,624
-0.05(-0.30%)
Jul 24, 2009
16.38
16.83
16.13
16.82
1,992
+0.31(+1.88%)
Jul 23, 2009
15.69
16.72
15.56
16.51
2,415,261
+0.79(+5.01%)
Jul 22, 2009
15.43
15.89
15.31
15.72
1,768,026
+0.12(+0.80%)
Jul 21, 2009
15.82
15.90
15.34
15.60
2,362,787
-0.26(-1.64%)
Jul 20, 2009
15.30
15.90
15.30
15.86
2,488,061
+0.61(+3.98%)
Jul 17, 2009
15.15
15.42
15.04
15.25
2,956,976
-0.02(-0.12%)
Jul 16, 2009
14.77
15.36
14.55
15.27
2,299,157
+0.42(+2.84%)
Jul 15, 2009
14.62
14.92
14.42
14.85
2,587,891
+0.54(+3.77%)
Jul 14, 2009
14.12
14.41
13.89
14.31
1,430,919
+0.12(+0.87%)
Jul 13, 2009
13.68
14.22
13.65
14.19
2,178,877
+0.71(+5.29%)
Jul 10, 2009
13.44
13.57
13.11
13.47
1,088,387
-0.07(-0.50%)
Jul 09, 2009
13.80
13.86
13.47
13.54
1,511,186
-0.06(-0.46%)
Jul 08, 2009
13.67
13.78
13.21
13.60
2,644,829
+0.04(+0.32%)
Jul 07, 2009
14.07
14.07
13.48
13.56
3,041,148
-0.56(-4.00%)
Jul 06, 2009
13.48
14.24
13.47
14.12
3,040,319
+0.57(+4.21%)
Jul 02, 2009
14.11
14.20
13.55
13.55
3,211,421
-0.73(-5.12%)
Jul 01, 2009
14.38
14.52
14.22
14.28
3,017,808
+0.14(+1.01%)
Jun 30, 2009
14.17
14.30
14.06
14.14
2,001,663
+0.12(+0.89%)
Jun 29, 2009
13.80
14.10
13.42
14.02
3,080,314
+0.27(+1.99%)
Jun 26, 2009
13.73
13.86
13.61
13.75
2,280,844
+0.00(+0.00%)
Jun 25, 2009
13.48
13.79
13.41
13.75
1,667,088
+0.09(+0.64%)
Jun 24, 2009
13.48
13.84
13.44
13.66
1,991,538
+0.27(+2.04%)
Jun 23, 2009
13.24
13.78
13.07
13.39
2,932,961
+0.22(+1.65%)
Jun 22, 2009
13.73
13.78
13.09
13.17
3,497,019
-0.69(-4.97%)
Jun 19, 2009
13.70
13.89
13.46
13.86
2,105,164
+0.24(+1.73%)
Jun 18, 2009
13.86
13.86
13.48
13.62
2,377,854
-0.06(-0.41%)
Jun 17, 2009
13.78
14.17
13.63
13.68
2,449,323
-0.14(-0.99%)
Jun 16, 2009
14.04
14.24
13.46
13.81
2,160,226
-0.16(-1.15%)
Jun 15, 2009
14.47
14.47
13.86
13.97
2,725,731
-0.68(-4.61%)
Jun 12, 2009
14.38
14.68
14.13
14.65
3,324,996
+0.29(+2.03%)
Jun 11, 2009
14.89
15.00
14.28
14.36
2,836,626
-0.50(-3.34%)
Jun 10, 2009
15.62
15.64
14.51
14.86
3,503,643
-0.60(-3.89%)
Jun 09, 2009
15.71
15.80
15.36
15.46
1,572,149
-0.23(-1.46%)
Jun 08, 2009
15.74
15.82
15.39
15.69
1,510,476
-0.24(-1.52%)
Jun 05, 2009
16.33
16.47
15.82
15.93
2,015,484
-0.17(-1.04%)
Jun 04, 2009
16.09
16.33
15.61
16.10
2,204,932
+0.42(+2.69%)
Jun 03, 2009
15.62
15.81
15.38
15.67
1,736,294
-0.03(-0.20%)
Jun 02, 2009
15.92
16.02
15.55
15.71
2,362,406
-0.07(-0.43%)
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
.