$18.98 +0.41 (%) Mack-Cali Realty Corp - NYSE

Aug. 27, 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
8/26/201518.8418.8718.2118.571,044,110
8/25/201519.4219.4718.3518.401,195,500
8/24/201519.4519.5418.9919.021,336,876
8/21/201520.2120.4220.0520.06893,476
8/20/201520.6020.6420.3520.52891,150
8/19/201520.6720.7520.3620.66742,078
8/18/201520.8620.9520.7720.80849,124
8/17/201520.8521.1220.7220.921,645,722
8/14/201520.7620.9320.6320.85634,476
8/13/201520.9020.9920.6020.81515,029
8/12/201520.8620.9920.7320.96843,010
8/11/201520.7321.0520.6920.99578,357
8/10/201520.8420.9720.7020.83443,911
8/7/201520.6920.8420.6020.80575,981
8/6/201520.6720.7920.5320.76652,113
8/5/201520.8020.8620.5520.64432,421
8/4/201520.8420.9820.7120.76882,356
8/3/201520.8320.9220.6220.84785,128
7/31/201520.7621.0420.6920.84873,973
7/30/201520.7920.8720.6120.69866,865
7/29/201520.6420.9120.4620.881,283,976
7/28/201520.4920.7520.4020.671,620,316
7/27/201520.2520.6320.1820.391,757,467
7/24/201520.1320.2320.0120.101,162,015
7/23/201520.4520.7220.0520.161,243,166
7/22/201519.2820.4219.2820.273,680,275
7/21/201519.3019.3919.1619.211,198,178
7/20/201519.2119.3319.0419.26670,677
7/17/201519.2519.3619.1719.28655,321
7/16/201519.2419.4719.2119.291,111,152
7/15/201519.0819.2618.9519.141,549,284
7/14/201519.1819.2519.0619.15522,280
7/13/201519.0819.3519.0319.161,343,749
7/10/201518.9919.2118.8918.99646,944
7/9/201518.9519.0718.8518.921,292,025
7/8/201518.9219.0218.7418.90878,069
7/7/201518.9319.1818.6419.05861,925
7/6/201518.5718.8518.5118.79720,760
7/2/201518.6518.7818.4318.59602,144
7/1/201518.3718.5718.2318.52667,436
6/30/201518.7219.0718.3618.431,005,173
6/29/201518.8919.0818.5918.60783,284
6/26/201519.0819.1518.8818.921,533,678
6/25/201519.1219.2719.0119.091,415,904
6/24/201518.9419.1818.8819.171,510,490
6/23/201519.3519.4318.9418.941,747,178
6/22/201519.6019.7319.4119.421,016,950
6/19/201519.5919.6019.2519.563,523,327
6/18/201518.8419.3618.7419.361,627,115
6/17/201518.5818.8418.4718.83897,802
6/16/201518.4418.6618.3518.59780,832
6/15/201518.4618.5018.2518.42969,767
6/12/201518.1318.6218.0618.481,549,741
6/11/201518.0518.1617.9318.161,574,844
6/10/201517.5618.3517.5417.971,398,392
6/9/201517.3117.6717.2217.551,273,219
6/8/201517.2617.4717.1817.34847,859
6/5/201517.1617.4217.0017.31937,163
6/4/201517.3317.4117.1517.371,255,148
6/3/201517.0117.2916.9217.281,130,603
6/2/201517.0517.1216.9617.02290,896
6/1/201516.9217.3016.8917.17590,287
5/29/201517.1117.1916.8516.90952,011
5/28/201517.3017.3017.0117.15516,873
5/27/201517.1117.3117.0117.29377,847
5/26/201517.1517.1616.9817.09395,280
5/22/201517.2317.3817.1017.18358,317
5/21/201517.5117.6317.2317.29440,941
5/20/201517.6117.6517.4817.50279,594
5/19/201517.7717.7817.5817.58336,835
5/18/201517.8317.8917.6417.84453,493
5/15/201517.6817.9517.5617.94500,089
5/14/201517.4017.6517.3917.65620,383
5/13/201517.8117.9317.3617.39481,973
5/12/201517.6217.7617.3617.74398,896
5/11/201518.0218.1917.6517.72325,056
5/8/201518.2518.4618.1218.13500,557
5/7/201517.6418.0717.6018.03824,751
5/6/201517.5117.6117.3417.59767,498
5/5/201517.9218.0317.4817.52554,577
5/4/201518.0118.1217.8517.97518,072
5/1/201518.0118.0817.8217.99473,396
4/30/201518.0718.1517.8317.95746,631
4/29/201518.3918.5118.1818.18383,173
4/28/201518.5918.6218.4018.58290,164
4/27/201518.7418.9318.4718.64457,401
4/24/201518.7718.8418.5918.68262,127
4/23/201518.3918.8218.1618.71439,542
4/22/201518.2718.3618.2018.28586,976
4/21/201518.4618.6518.2218.29634,931
4/20/201518.4418.5918.2618.35748,333
4/17/201518.5518.6418.3118.37573,917
4/16/201518.6218.8018.5118.65366,350
4/15/201518.7718.8518.6718.69380,597
4/14/201518.8819.0018.7318.76355,986
4/13/201518.8218.9618.8018.82494,615
4/10/201518.9319.0518.6818.77433,593
4/9/201519.0119.0718.7618.78512,645
4/8/201519.2219.2618.9619.04575,287
4/7/201519.5919.5919.1919.20330,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!