$19.80 +0.22 (%) Mack-Cali Realty Corp - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLI historical data

Date Open High Low Close Volume
1/26/201519.5919.8419.4319.80648,967
1/23/201519.7919.9119.4719.58748,895
1/22/201519.6319.8519.5219.77834,864
1/21/201519.4719.6619.3919.50421,027
1/20/201519.8619.8719.4319.53605,325
1/16/201519.3619.7919.2619.77558,039
1/15/201519.4119.4519.2219.37631,201
1/14/201519.1419.4419.0519.40518,231
1/13/201519.3519.5519.0819.28531,963
1/12/201519.1319.3419.1119.32428,510
1/9/201519.1519.2418.9219.13404,648
1/8/201519.1419.2918.9419.17763,001
1/7/201519.3919.4119.0719.14889,939
1/6/201519.4819.5819.1919.35844,087
1/5/201519.2619.5919.2019.41863,915
1/2/201519.0319.3819.0019.31568,173
12/31/201419.4519.6019.0519.06602,113
12/30/201419.1519.4819.1019.43737,767
12/29/201418.9519.2318.9519.14783,854
12/26/201419.0919.1318.9618.98653,306
12/24/201419.1919.2418.9619.06350,278
12/23/201419.0319.2018.8619.091,037,176
12/22/201418.4919.0018.4918.951,302,433
12/19/201418.3518.5818.3418.511,449,697
12/18/201418.3718.4118.2318.402,187,171
12/17/201418.1018.3617.9218.291,904,112
12/16/201418.3218.3218.0018.021,609,884
12/15/201418.7918.8518.2618.331,247,618
12/12/201418.8419.0018.7318.75876,569
12/11/201418.9319.0418.9018.94888,483
12/10/201419.1419.1718.9118.93710,690
12/9/201418.8519.2118.8219.141,177,954
12/8/201419.1519.4118.9518.99996,192
12/5/201419.1819.3219.0719.141,037,835
12/4/201419.1019.3318.9119.29640,079
12/3/201419.1019.2219.0619.08697,866
12/2/201419.0719.3018.8919.07570,325
12/1/201419.1519.2719.0719.07764,760
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center