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 (%)
Feb 27, 2009
10.45
11.19
10.45
10.59
0
-0.25(-2.29%)
Feb 26, 2009
11.65
11.97
10.76
10.84
3,692,356
-0.83(-7.12%)
Feb 25, 2009
11.86
12.24
11.16
11.67
2,804,190
-0.34(-2.84%)
Feb 24, 2009
11.25
12.06
10.97
12.01
3,507,469
+0.91(+8.21%)
Feb 23, 2009
12.23
12.34
11.03
11.10
3,503,036
-0.82(-6.92%)
Feb 20, 2009
10.52
12.10
10.52
11.93
4,096,169
+0.93(+8.46%)
Feb 19, 2009
11.31
11.67
10.88
11.00
3,799,478
-0.14(-1.28%)
Feb 18, 2009
11.42
11.58
10.60
11.14
4,468,347
-0.17(-1.54%)
Feb 17, 2009
11.78
11.80
11.19
11.31
3,487,500
-0.84(-6.94%)
Feb 13, 2009
12.57
12.76
11.92
12.16
2,788,857
-0.70(-5.45%)
Feb 12, 2009
11.91
13.06
11.88
12.86
3,511,698
+0.29(+2.27%)
Feb 11, 2009
12.70
12.86
11.88
12.57
2,930,651
+0.14(+1.10%)
Feb 10, 2009
13.37
13.62
12.38
12.44
2,640,821
-1.24(-9.07%)
Feb 09, 2009
13.62
13.70
13.24
13.68
1,275,786
+0.09(+0.64%)
Feb 06, 2009
12.35
13.68
12.32
13.59
1,989,741
+1.25(+10.16%)
Feb 05, 2009
12.28
12.77
11.68
12.34
2,061,367
-0.09(-0.70%)
Feb 04, 2009
12.83
13.05
12.29
12.42
1,982,992
-0.35(-2.77%)
Feb 03, 2009
13.02
13.24
12.62
12.78
3,344,795
-0.26(-2.00%)
Feb 02, 2009
12.49
13.12
12.27
13.04
1,915,434
+0.43(+3.44%)
Jan 30, 2009
13.32
13.66
12.38
12.60
0
-0.61(-4.60%)
Jan 29, 2009
14.31
14.31
13.12
13.21
2,836,225
-1.33(-9.13%)
Jan 28, 2009
13.70
14.68
13.42
14.54
3,397,288
+1.25(+9.43%)
Jan 27, 2009
13.22
13.55
12.87
13.29
2,237,397
+0.10(+0.75%)
Jan 26, 2009
13.34
13.54
12.79
13.19
1,551,558
-0.16(-1.21%)
Jan 23, 2009
12.57
13.36
12.37
13.35
1,779,791
+0.56(+4.41%)
Jan 22, 2009
13.55
13.55
12.61
12.78
2,744,592
-0.97(-7.04%)
Jan 21, 2009
12.24
13.82
11.98
13.75
2,877,689
+1.72(+14.28%)
Jan 20, 2009
13.87
13.87
11.88
12.03
2,889,814
-2.04(-14.50%)
Jan 16, 2009
13.45
14.26
12.98
14.07
2,687,482
+0.81(+6.13%)
Jan 15, 2009
12.69
13.73
12.02
13.26
2,030,732
+0.61(+4.80%)
Jan 14, 2009
12.80
13.01
12.29
12.65
2,120,799
-0.62(-4.67%)
Jan 13, 2009
12.96
13.49
12.68
13.27
2,220,930
+0.37(+2.88%)
Jan 12, 2009
13.81
13.89
12.59
12.90
2,175,485
-0.99(-7.10%)
Jan 09, 2009
14.13
14.28
13.78
13.89
2,712,400
-0.18(-1.28%)
Jan 08, 2009
13.65
14.33
13.57
14.07
1,645,570
+0.22(+1.57%)
Jan 07, 2009
14.19
14.64
13.70
13.85
1,587,696
-0.59(-4.08%)
Jan 06, 2009
14.02
14.70
13.55
14.44
2,801,180
+0.63(+4.58%)
Jan 05, 2009
14.18
14.56
13.68
13.81
2,480,348
-0.39(-2.75%)
Jan 02, 2009
14.88
14.88
13.99
14.20
0
-1.00(-6.57%)
Jan 01, 2009
14.38
15.51
14.29
15.20
0
+0.00(+0.00%)
Dec 31, 2008
14.38
15.51
14.29
15.20
2,414,590
+0.82(+5.74%)
Dec 30, 2008
13.78
14.38
13.54
14.37
1,366,667
+0.89(+6.58%)
Dec 29, 2008
14.46
14.46
13.29
13.48
1,926,030
-1.10(-7.57%)
Dec 26, 2008
14.25
14.69
14.11
14.59
703,059
+0.34(+2.39%)
Dec 24, 2008
14.27
14.41
13.98
14.25
757,453
-0.01(-0.09%)
Dec 23, 2008
13.62
14.64
13.62
14.26
2,106,668
+0.48(+3.51%)
Dec 22, 2008
14.27
14.42
13.32
13.78
3,462,486
-0.50(-3.48%)
Dec 19, 2008
13.70
14.36
13.09
14.27
2,936,843
+1.06(+8.03%)
Dec 18, 2008
14.84
15.38
13.00
13.21
3,025,664
-1.69(-11.32%)
Dec 17, 2008
14.06
15.79
13.46
14.90
3,037,282
+0.45(+3.09%)
Dec 16, 2008
12.79
14.55
12.34
14.45
4,275,538
+2.10(+16.97%)
Dec 15, 2008
12.85
13.06
11.77
12.36
2,229,440
-0.78(-5.91%)
Dec 12, 2008
11.24
13.13
10.66
13.13
4,105,220
+1.83(+16.19%)
Dec 11, 2008
13.03
13.25
11.23
11.30
4,250,950
-2.12(-15.80%)
Dec 10, 2008
12.34
13.55
12.21
13.42
2,413,877
+1.20(+9.85%)
Dec 09, 2008
13.55
13.60
12.00
12.22
3,640,340
-1.46(-10.70%)
Dec 08, 2008
12.38
13.88
12.16
13.68
3,422,218
+1.54(+12.72%)
Dec 05, 2008
11.06
12.26
10.74
12.14
4,263,543
+0.97(+8.72%)
Dec 04, 2008
11.56
12.16
10.90
11.16
4,759,529
-0.76(-6.40%)
Dec 03, 2008
10.81
11.99
10.28
11.93
3,799,035
+0.81(+7.25%)
Dec 02, 2008
9.279
11.26
9.273
11.12
4,801,902
+2.02(+22.14%)
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
.