$28.33 +0.23 (%) Mack-Cali Realty Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:25 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
7/28/201627.6628.2727.5428.10288,713
7/27/201627.9127.9927.5327.63264,972
7/26/201628.1828.3327.7927.92299,564
7/25/201628.2228.2827.9928.25431,618
7/22/201627.7128.3427.7128.20839,328
7/21/201627.9528.0627.5227.69513,431
7/20/201627.9028.3227.7828.13476,323
7/19/201627.6328.0527.5727.821,012,528
7/18/201627.5927.5927.2527.56342,359
7/15/201627.9227.9827.3127.49643,453
7/14/201628.0628.1627.7527.84514,421
7/13/201628.2128.2427.9328.17636,673
7/12/201627.9828.2627.9828.06465,421
7/11/201628.0028.0927.7528.02552,778
7/8/201627.6227.9627.6227.87551,076
7/7/201627.7027.7727.4727.53448,200
7/6/201627.6627.9527.6327.74970,771
7/5/201627.0027.7626.9727.73695,613
7/1/201626.9427.2826.8327.04560,994
6/30/201626.7927.1026.5727.00809,436
6/29/201626.1426.7726.1426.71607,036
6/28/201625.8126.2125.6726.05915,245
6/27/201626.5126.6625.5525.65984,752
6/24/201626.9027.1926.5226.64795,141
6/23/201627.3227.5827.2427.57622,952
6/22/201627.1627.5227.1027.13607,808
6/21/201627.0627.2426.8927.17328,735
6/20/201627.2027.3426.9127.07480,326
6/17/201626.9527.1626.7227.051,210,688
6/16/201626.8427.0426.5226.90497,293
6/15/201626.7727.0126.7626.90459,042
6/14/201626.7626.8826.6226.79360,843
6/13/201626.4627.0226.4626.85487,683
6/10/201626.6526.7826.3726.46603,445
6/9/201626.6927.0126.5726.90525,582
6/8/201626.3926.8426.3926.76674,301
6/7/201626.1926.5926.1926.57452,322
6/6/201626.5026.5525.9926.19411,889
6/3/201626.5726.8526.2126.43404,495
6/2/201626.4326.5726.1726.44438,817
6/1/201626.0326.5725.9926.50612,691
5/31/201626.0826.3425.8926.24659,040
5/27/201626.1226.3925.8426.07466,226
5/26/201626.1226.3726.0826.14502,918
5/25/201625.9326.1825.7726.09508,283
5/24/201625.2126.1624.8825.99800,342
5/23/201624.8625.1524.7625.06514,677
5/20/201624.9525.2724.6824.85637,642
5/19/201624.7625.0324.3024.80893,984
5/18/201625.4225.4424.7425.01770,238
5/17/201626.2926.3625.3625.46749,657
5/16/201625.9826.5325.8126.38483,172
5/13/201625.9326.1325.8625.99436,649
5/12/201625.9426.2725.8526.10802,921
5/11/201625.9726.0225.6725.88341,125
5/10/201626.4426.4425.9825.98553,415
5/9/201626.3226.5226.1626.30647,815
5/6/201625.9926.2925.9926.27527,060
5/5/201625.8226.2525.8026.00588,500
5/4/201626.0126.2925.6325.681,316,669
5/3/201626.1526.2925.9926.17551,301
5/2/201625.6626.4425.6326.39938,811
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center