Mack-Cali Realty Corp $21.50

down -0.28


25/7/2014 04:02 PM  |  NYSE : CLI  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLI historical data

Date Open High Low Close Volume
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
7/9/201421.4521.5021.1521.24699,389
7/8/201421.1121.4621.1121.45692,982
7/7/201421.1021.2021.0221.11578,906
7/3/201421.3421.4121.0921.13369,465
7/2/201421.3121.3621.0821.34745,816
7/1/201421.3621.6321.2721.341,118,795
6/30/201421.7722.1021.2421.481,257,954
6/27/201421.5621.9221.4321.818,046,183
6/26/201422.0222.0221.5721.60680,456
6/25/201422.0222.1521.8822.07627,358
6/24/201422.0322.3122.0322.06523,439
6/23/201422.1522.2722.0522.06497,405
6/20/201421.9422.2721.8222.15918,981
6/19/201421.9722.0421.8821.93482,689
6/18/201421.8422.0721.7221.95639,699
6/17/201421.5321.9721.4521.86695,833
6/16/201421.9421.9921.4521.50769,617
6/13/201421.7922.0021.6221.94757,310
6/12/201421.8921.9021.7021.79767,140
6/11/201421.7821.9821.7821.921,257,811
6/10/201421.9922.0521.7621.87843,862
6/9/201422.2222.3121.9021.991,383,562
6/6/201422.4422.4422.1222.251,044,351
6/5/201422.0522.4321.8322.341,847,031
6/4/201422.0322.1221.9322.10974,912
6/3/201422.0422.1121.9622.07673,758
6/2/201421.7722.0921.6922.071,385,792
5/30/201421.7722.0721.1321.753,472,801
5/29/201422.0022.1121.8121.901,522,404
5/28/201422.0922.1421.7922.00866,377
5/27/201421.7922.1921.7622.121,101,834
5/23/201421.5021.8621.4521.741,146,281
5/22/201420.8721.5520.7521.461,903,201
5/21/201420.4720.9320.3420.861,244,433
5/20/201420.2620.4520.1620.451,444,043
5/19/201420.4220.6820.2320.241,485,961
5/16/201420.3820.5520.3120.49494,957
5/15/201420.7820.7820.2820.40391,228
5/14/201420.6720.8420.4720.82977,273
5/13/201420.6220.8220.4520.66431,782
5/12/201420.5420.7020.4020.59346,811
5/9/201420.4220.6920.3520.53851,063
5/8/201420.3620.6020.2620.43523,681
5/7/201420.1820.3920.1620.39566,395
5/6/201420.1920.1919.9820.17660,029
5/5/201420.4920.5420.2020.22490,777
5/2/201420.4820.8620.4020.54796,542
5/1/201420.3920.5820.1520.54761,824
4/30/201420.2920.3820.1620.37506,427
4/29/201420.6820.7120.2620.27662,083
4/28/201420.4320.8620.4320.73814,230
4/25/201420.4920.5920.3620.41516,995
4/24/201420.4720.6620.1520.461,121,108
4/23/201420.5820.6220.3820.52926,152
4/22/201420.2520.6920.1820.601,178,194
4/21/201420.0120.3219.9920.181,552,411
4/17/201420.3920.4320.1720.28619,271
4/16/201420.4520.5220.3320.47880,810
4/15/201420.3520.5120.1320.44762,064
4/14/201420.6020.7320.2120.36623,651
4/11/201421.1321.4320.5820.58780,696
4/10/201421.2921.7121.0521.141,011,517
4/9/201421.3821.4120.8521.241,461,778
4/8/201420.8221.4020.7421.351,096,776
4/7/201420.7821.0920.7620.85615,057
4/4/201420.5220.9220.4520.801,577,173
4/3/201420.4220.5520.2520.49563,461
4/2/201420.4220.5420.3220.401,069,823
4/1/201420.2920.5420.1820.441,674,784
3/31/201420.8121.0520.5620.791,629,420
3/28/201420.8721.1120.8421.04580,784
3/27/201420.5320.8620.4720.83470,445
3/26/201420.9620.9620.5620.56932,042
3/25/201420.8120.9820.6520.94775,906
3/24/201420.8821.0020.3420.741,574,805
3/21/201420.7821.0420.7420.831,868,249
3/20/201420.9420.9520.6220.75812,952
3/19/201421.3821.5920.9520.99949,855
3/18/201421.2421.4021.1421.35947,682
3/17/201421.3321.5021.2221.271,286,438
3/14/201421.3421.6021.2721.31526,877
3/13/201421.4221.5221.2621.36623,173
3/12/201421.2521.4921.2021.39828,088
3/11/201421.2621.5821.2021.28600,233
3/10/201421.4021.5021.2421.251,067,541
3/7/201422.0022.0321.4021.441,538,968
3/6/201422.3522.3522.0522.09600,290
3/5/201422.3322.5622.0822.351,413,848
Trading Center