$27.80 -0.05 (%) Mack-Cali Realty Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201627.6827.9427.4727.80358,377
9/22/201627.5028.1127.5027.85744,162
9/21/201626.7727.2126.2027.20684,962
9/20/201627.1727.2426.7526.76365,986
9/19/201626.9527.0826.6126.93779,786
9/16/201626.3826.5226.1126.381,032,213
9/15/201626.4626.6826.3526.46603,102
9/14/201626.7726.8626.1626.501,253,898
9/13/201627.7627.7626.7126.76860,011
9/12/201627.6628.1627.3428.05722,700
9/9/201628.4928.5527.6127.731,021,401
9/8/201629.0329.0528.5028.941,019,410
9/7/201628.3829.2528.2529.221,116,747
9/6/201628.6528.7328.4128.45450,414
9/2/201628.0228.7528.0228.52721,216
9/1/201627.7827.9727.5127.84458,418
8/31/201627.6727.9127.4827.76723,248
8/30/201627.8627.8627.4927.73436,461
8/29/201627.4827.7927.4527.72796,051
8/26/201628.0828.3527.2527.45719,080
8/25/201627.7728.2727.7328.07609,150
8/24/201627.9128.1527.5327.79657,596
8/23/201627.8228.2527.6327.89436,666
8/22/201627.5127.7027.4127.61320,749
8/19/201627.6527.6527.0527.57881,933
8/18/201627.0927.6927.0327.61470,872
8/17/201626.8027.1226.5427.08465,839
8/16/201627.1327.1326.6526.78353,586
8/15/201627.2227.4127.1627.26428,352
8/12/201627.2527.5627.1427.16309,797
8/11/201627.6827.6826.9327.23801,071
8/10/201627.7127.7527.4527.56332,271
8/9/201627.6927.8127.4827.68276,834
8/8/201627.6027.8527.4427.76298,898
8/5/201627.8627.9227.5727.63316,698
8/4/201627.9027.9027.3827.77357,419
8/3/201627.8228.2127.5627.90724,817
8/2/201627.9928.0127.2127.21608,056
8/1/201628.0628.3027.9328.01428,073
7/29/201627.7828.6227.7828.20628,751
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center