$17.18 -0.11 (%) Mack-Cali Realty Corp - NYSE

May. 22, 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
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
4/6/201519.3119.6319.3119.61391,224
4/2/201519.1319.3819.1319.30302,764
4/1/201519.0919.2618.9319.13369,975
3/31/201519.3819.4219.0219.28755,945
3/30/201519.1819.4619.1419.45308,724
3/27/201519.0719.1318.9119.11352,864
3/26/201519.1819.3019.0219.07385,550
3/25/201519.5419.6519.2019.22373,331
3/24/201519.7219.7919.5419.56429,574
3/23/201519.7920.0019.6719.76364,291
3/20/201519.3919.9319.3719.801,306,274
3/19/201519.3519.5219.2619.32371,955
3/18/201519.0419.5018.8919.44940,876
3/17/201519.0519.2118.9419.04506,410
3/16/201518.7719.2018.6519.11654,574
3/13/201518.9018.9218.6218.71327,612
3/12/201518.5918.9318.5618.89437,685
3/11/201518.3818.5518.2118.52881,286
3/10/201518.1018.4518.0118.39686,183
3/9/201518.2618.4018.0618.16464,790
3/6/201518.3718.3818.0618.14552,076
3/5/201519.0819.1518.7818.82403,186
3/4/201519.1119.1718.9018.98377,679
3/3/201519.1519.2218.9719.15460,532
3/2/201518.8619.2518.8519.21517,280
2/27/201518.9919.0118.7018.81940,512
2/26/201519.0919.1618.9518.98408,557
2/25/201519.1519.4119.1119.13301,970
2/24/201519.3119.3119.0819.19451,201
2/23/201519.3519.4619.1619.41511,270
2/20/201519.1819.4019.1319.33761,324
2/19/201519.5719.8918.9819.241,148,963
2/18/201519.6319.7819.4419.69616,259
2/17/201519.8020.0019.5719.63439,744
2/13/201519.8319.9119.6019.81310,461
2/12/201519.6019.8719.4919.83250,189
2/11/201519.4619.6119.3619.48321,639
2/10/201519.5519.6219.3519.50635,819
2/9/201519.6019.7919.4819.50360,150
2/6/201519.9819.9819.4319.58687,289
2/5/201519.8320.1119.7820.03482,834
2/4/201519.8019.9419.7119.80313,415
2/3/201519.5219.9319.4319.93451,584
2/2/201519.5619.7019.4319.52921,580
1/30/201519.5519.6419.4619.51819,933
1/29/201519.5719.6019.4219.551,275,136
1/28/201519.7019.8219.4519.51668,129
1/27/201519.7519.9519.6219.65492,270
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center