Mack-Cali Realty Corp $20.47

up +0.03


16/4/2014 06:40 PM  |  NYSE : CLI  
Industries : Real Estate / Reit - Office
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLI historical data

Date Open High Low Close Volume
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
4/10/201421.2921.7121.0521.141,011,520
4/9/201421.3821.4120.8521.241,461,780
4/8/201420.8221.4020.7421.351,096,780
4/7/201420.7821.0920.7620.85615,057
4/4/201420.5220.9220.4520.801,577,170
4/3/201420.4220.5520.2520.49563,461
4/2/201420.4220.5420.3220.401,069,820
4/1/201420.2920.5420.1820.441,674,780
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
3/24/201420.8821.0020.3420.741,574,800
3/21/201420.7821.0420.7420.831,868,250
3/20/201420.9420.9520.6220.75812,952
3/19/201421.3821.5920.9520.99949,855
3/18/201421.2421.4021.1421.35947,682
3/17/201421.3321.5021.2221.271,286,440
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
3/10/201421.4021.5021.2421.251,067,540
3/7/201422.0022.0321.4021.441,538,970
3/6/201422.3522.3522.0522.09600,290
3/5/201422.3322.5622.0822.351,413,850
3/4/201422.2422.4222.0022.261,842,630
3/3/201422.0323.2321.9422.112,694,640
2/28/201421.8022.3321.7222.251,746,890
2/27/201421.9122.1021.6921.851,229,520
2/26/201422.1822.4221.6221.994,934,590
2/25/201422.4522.8822.4022.572,214,940
2/24/201421.9022.9121.9022.403,624,580
2/21/201421.5321.9021.4021.85936,897
2/20/201421.4821.6021.3021.52724,843
2/19/201421.3021.4621.2521.42847,919
2/18/201421.5321.6521.3021.30769,879
2/14/201421.4321.6021.4321.55433,015
2/13/201421.1521.5321.1321.50821,757
2/12/201420.9921.2720.9221.27561,255
2/11/201420.9021.0520.8520.95522,172
2/10/201420.7620.9720.6120.95521,238
2/7/201420.7120.8620.5620.73932,296
2/6/201420.7620.8820.6720.69658,907
2/5/201420.7620.8920.6520.711,412,530
2/4/201420.1720.8120.0020.772,076,120
2/3/201420.2320.2320.0120.152,160,750
1/31/201419.9320.2919.8620.23985,385
1/30/201420.1220.2620.0420.10863,625
1/29/201419.7720.0219.7519.982,821,260
1/28/201419.8819.9819.8619.94933,207
1/27/201420.0020.0619.7719.831,061,260
1/24/201419.9319.9919.8819.91788,332
1/23/201420.0820.1319.9720.02705,019
1/22/201420.1620.1819.9820.05650,078
1/21/201420.1520.2820.0520.11757,455
1/17/201420.0920.1919.9620.071,035,080
1/16/201420.0420.1519.9020.141,979,860
1/15/201420.2620.4620.1820.31723,827
1/14/201420.2620.6520.2620.32734,047
1/13/201420.5720.6420.2120.311,094,410
1/10/201421.0121.0420.5920.651,021,040
1/9/201421.0321.1220.5420.87811,310
1/8/201421.6521.6620.6220.972,137,360
1/7/201421.4921.8421.3621.75624,480
1/6/201421.6521.8421.4921.501,090,630
1/3/201421.4421.8021.3021.64583,184
1/2/201421.1221.3921.0421.38790,740
12/31/201321.7921.9721.4321.481,356,120
12/30/201321.6621.8421.6421.79531,776
12/27/201321.4421.6821.3321.64514,267
12/26/201321.6221.7721.3221.37662,671
12/24/201321.6421.7221.4121.49468,696
12/23/201321.9822.0521.3221.691,888,090
12/20/201321.5121.8621.4221.861,138,320
12/19/201321.5721.6821.2921.47798,684
12/18/201321.1321.7521.0621.691,535,860
12/17/201321.0521.3620.9621.30929,835
12/16/201321.2821.3020.9221.09737,398
12/13/201320.9621.3120.7621.19991,743
12/12/201321.0821.1120.6820.852,023,530
12/11/201321.2521.3220.9520.991,130,930
12/10/201321.1521.3821.1021.131,616,280
12/9/201320.9521.2920.9221.13947,230
12/6/201321.0321.2720.9120.94974,114
12/5/201320.7920.9720.5920.93988,987
12/4/201320.5721.0020.5220.85922,226
12/3/201320.3220.8320.2720.761,017,900
12/2/201320.3020.6020.0420.43998,503
11/29/201320.5920.7120.3020.36484,013
11/27/201320.2620.6720.1620.62893,262
11/26/201320.1220.4720.1220.271,087,510
11/25/201320.1620.2419.9720.14617,606
11/22/201320.2620.2620.0020.21526,176
11/21/201319.8620.3719.5620.24968,572
Trading Center