$25.56 -0.18 (%) Mack-Cali Realty Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLI historical data

Date Open High Low Close Volume
4/29/201625.6825.9125.4725.561,085,768
4/28/201624.5425.8524.5425.741,040,389
4/27/201624.7525.0124.5324.97459,553
4/26/201625.0425.0524.5924.79510,825
4/25/201624.7725.0324.7724.97779,474
4/22/201624.5324.9924.5324.89545,230
4/21/201624.5624.8724.3324.50559,212
4/20/201624.4924.6524.3124.56465,938
4/19/201624.6024.6324.1724.50544,281
4/18/201624.3724.6824.2724.59449,585
4/15/201624.1124.9223.9624.37912,891
4/14/201623.8824.2023.7524.13819,693
4/13/201624.0224.1923.5323.84823,743
4/12/201623.3624.0423.3623.94451,716
4/11/201623.4523.6323.0123.31695,069
4/8/201623.0423.5922.9523.40383,655
4/7/201623.1323.1322.7322.88398,511
4/6/201623.0723.2522.6323.21333,860
4/5/201622.9823.2022.9523.09366,851
4/4/201623.2923.4023.0123.12400,776
4/1/201623.1923.4922.4723.29483,553
3/31/201623.4623.6523.4523.50493,104
3/30/201623.5423.7123.4423.46590,014
3/29/201622.4223.5322.4223.53738,687
3/28/201622.0822.4722.0822.42263,718
3/24/201622.0422.0721.8522.03381,775
3/23/201622.8923.0022.1222.12494,091
3/22/201622.5323.0122.4022.95419,955
3/21/201623.2023.3822.5922.61702,511
3/18/201623.2123.3622.9323.291,156,312
3/17/201622.5923.1422.4623.13748,273
3/16/201621.8822.6121.8822.61539,250
3/15/201621.7322.0921.5921.99399,948
3/14/201621.7922.2321.6421.90400,993
3/11/201621.4321.8221.4021.80478,899
3/10/201621.4621.5820.9621.27283,314
3/9/201621.2621.4021.1821.33704,498
3/8/201621.6821.6821.0521.19544,377
3/7/201621.5621.8921.5321.70511,429
3/4/201620.9321.7820.9221.74650,943
3/3/201620.7920.9320.6920.86544,373
3/2/201620.7920.8320.3120.82694,691
3/1/201620.0320.8819.9320.881,092,266
2/29/201620.1820.4519.9019.901,095,919
2/26/201619.9320.3319.7320.24858,604
2/25/201619.1119.9818.6319.901,180,301
2/24/201619.0019.1618.7919.04875,975
2/23/201618.7719.1218.6919.08788,252
2/22/201618.4718.9118.4018.88834,846
2/19/201618.3918.5318.3018.351,019,161
2/18/201618.5118.5418.2818.52982,480
2/17/201618.3618.6218.3118.481,281,167
2/16/201618.0618.3217.9618.31853,516
2/12/201617.7618.1317.3517.991,539,535
2/11/201617.5917.8517.3817.671,372,650
2/10/201617.7118.1317.4017.84948,958
2/9/201618.1318.2517.5717.651,712,708
2/8/201618.5118.5417.8218.311,397,213
2/5/201618.9919.0218.5418.581,200,688
2/4/201619.3919.5718.9119.061,370,868
2/3/201619.3419.5219.0519.46938,332
2/2/201619.9920.5318.9519.202,176,780
2/1/201620.6620.7620.0720.101,638,886
1/29/201621.1021.4020.5820.792,208,129
1/28/201621.1021.3820.8920.941,083,517
1/27/201621.2721.3520.8520.97843,369
1/26/201621.0521.4020.9421.38967,951
1/25/201620.8621.2420.6720.99867,471
1/22/201620.5221.0020.4620.91601,485
1/21/201620.0620.6919.9020.39770,652
1/20/201620.3820.5519.4619.951,158,137
1/19/201621.1621.1720.2520.48928,214
1/15/201621.0021.5620.7021.01846,638
1/14/201621.0921.6420.8921.341,187,176
1/13/201620.9921.5420.8221.031,017,149
1/12/201621.7421.8320.6220.931,414,881
1/11/201622.0422.3621.5821.611,079,805
1/8/201622.1022.4221.5321.991,008,163
1/7/201622.3722.6122.0122.031,159,572
1/6/201622.7223.1022.6622.682,311,819
1/5/201622.7723.0622.5322.91988,792
1/4/201622.9522.9522.3622.72885,085
12/31/201523.8123.8523.3023.35681,062
12/30/201523.7323.9123.6623.82536,807
12/29/201523.5523.8123.4423.81802,173
12/28/201523.2923.4523.0923.45456,670
12/24/201523.3523.4423.0923.30269,277
12/23/201523.4323.5023.1823.34574,902
12/22/201523.2223.4523.0823.36870,802
12/21/201523.1323.2022.8323.14795,352
12/18/201522.9623.1222.6822.981,468,089
12/17/201523.2723.4922.9823.041,126,956
12/16/201522.6023.0222.5722.89835,614
12/15/201522.1722.5222.0722.48885,410
12/14/201521.7822.0821.6922.06942,554
12/11/201522.0022.2021.7421.801,328,231
12/10/201522.5722.6822.1222.201,209,653
12/9/201522.7923.0422.5322.53941,511
12/8/201523.0123.1322.6922.85811,272
12/7/201523.2323.3822.9723.11838,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center