$19.22 +0.07 (%) Mack-Cali Realty Corp - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLI historical data

Date Open High Low Close Volume
11/28/201419.1619.5319.0719.22419,895
11/26/201419.0219.1719.0219.15632,462
11/25/201419.2519.3019.0319.05979,539
11/24/201419.2219.3019.1119.19572,427
11/21/201419.1819.3419.1419.221,238,530
11/20/201418.9619.0918.8618.981,141,824
11/19/201419.2319.2318.9118.991,118,018
11/18/201419.1919.3019.1119.281,396,414
11/17/201419.1919.3719.1319.19993,014
11/14/201419.3319.4219.1019.221,247,747
11/13/201419.4919.6519.3019.35862,410
11/12/201419.4919.5419.3919.43705,356
11/11/201419.6019.6619.3919.551,063,521
11/10/201419.7919.8919.5219.651,090,564
11/7/201419.9319.9919.8219.841,270,968
11/6/201419.9520.1119.7519.89992,793
11/5/201419.9720.0019.7119.971,055,006
11/4/201419.1419.9318.9819.915,734,683
11/3/201418.6918.8918.5518.591,358,111
10/31/201418.6418.7418.4118.731,202,908
10/30/201418.4418.6218.4018.511,274,697
10/29/201418.8718.9018.3418.51839,103
10/28/201418.8818.9318.6918.90681,380
10/27/201418.9319.0418.8118.98399,223
10/24/201418.8619.0818.6918.98812,098
10/23/201419.4919.5018.7618.921,039,350
10/22/201419.7319.8319.5619.69761,701
10/21/201419.7919.7919.6019.75572,092
10/20/201419.3819.7719.3819.77659,455
10/17/201419.7719.7719.2919.39574,948
10/16/201419.2219.6319.0719.57976,062
10/15/201419.6020.0219.3119.401,107,958
10/14/201419.4519.9719.3819.75666,681
10/13/201419.2019.5219.1619.34890,005
10/10/201419.1619.5219.0619.17486,554
10/9/201419.4119.5619.1519.22920,795
10/8/201418.8819.5618.8219.451,115,960
10/7/201419.0319.1718.8418.85429,694
10/6/201419.4019.5519.1119.11808,784
10/3/201419.2419.4619.0219.38871,198
10/2/201419.0619.3918.8919.09616,952
10/1/201418.9119.2118.9019.091,120,995
9/30/201419.3819.4119.1119.11866,692
9/29/201419.3119.4119.1219.41478,274
9/26/201419.1319.5319.0719.48749,390
9/25/201419.3119.3218.9519.15552,707
9/24/201419.3519.5219.2019.29917,394
9/23/201419.5319.6219.2319.30762,101
9/22/201419.7019.8419.4719.52628,394
9/19/201419.8619.9719.6819.752,215,560
9/18/201420.1020.1319.8119.861,025,499
9/17/201420.2520.4020.0520.10444,457
9/16/201420.0020.2620.0020.20457,579
9/15/201420.1420.3019.9219.99404,975
9/12/201420.7320.7620.0420.14625,294
9/11/201420.5720.8820.5320.80381,365
9/10/201420.9420.9520.5520.65475,178
9/9/201421.1721.2220.9121.00393,890
9/8/201421.4021.4021.1121.13466,046
9/5/201420.9821.4620.9821.45379,702
9/4/201421.1921.2620.9221.01341,810
9/3/201421.2921.3821.1721.19433,016
9/2/201421.1021.3921.1021.21498,653
8/29/201421.0021.2120.9421.14406,769
8/28/201421.0221.1420.8721.00304,420
8/27/201421.2621.3221.0121.12276,349
8/26/201421.2921.3721.1821.21241,063
8/25/201421.5221.5221.2321.31208,421
8/22/201421.5621.6021.2121.42327,061
8/21/201421.7221.8821.5221.53388,301
8/20/201421.5721.7521.3321.70449,402
8/19/201421.5821.7921.4921.691,157,149
8/18/201421.3021.5821.2621.51499,078
8/15/201421.6121.6821.0821.141,023,126
8/14/201421.6721.8021.4421.46647,661
8/13/201421.2021.6921.2021.68285,648
8/12/201421.2821.5321.0621.15324,661
8/11/201421.1021.4321.1021.32305,448
8/8/201420.8921.1420.7821.10282,085
8/7/201420.9021.0320.7620.88304,957
8/6/201420.8521.1420.7620.90265,158
8/5/201420.9221.1020.8420.94331,754
8/4/201421.0321.0920.7421.02394,226
8/1/201421.1121.2220.8620.94603,877
7/31/201421.3521.5321.1021.10590,610
7/30/201421.5221.6421.3921.47348,425
7/29/201421.5821.6321.4221.49778,182
7/28/201421.5421.6421.4121.60302,064
7/25/201421.6621.8221.4221.50473,306
7/24/201421.5722.0521.5721.78751,797
7/23/201421.3521.5521.2921.47460,811
7/22/201421.2821.4921.2121.40602,236
7/21/201421.1521.2821.0221.15542,750
7/18/201420.7721.2820.7721.171,043,395
7/17/201420.9021.0620.6720.801,729,784
7/16/201421.0621.1120.8220.94651,315
7/15/201421.0521.1120.8020.95490,469
7/14/201421.0121.0220.9021.00533,916
7/11/201420.9421.0320.8621.00500,498
7/10/201421.0021.1520.9620.98831,396
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center