MACK-CALI REALTY $27.26


24/5/2013 04:24 PM  |  NYSE : CLI  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CLI historical data

Date Open High Low Close Volume
5/24/2013 27.13 27.40 26.86 27.26 5504
5/23/2013 27.43 27.43 26.96 27.26 11407
5/22/2013 28.07 28.23 27.16 27.27 8604
5/21/2013 28.07 28.17 27.93 28.04 9396
5/20/2013 27.99 28.13 27.96 28.04 6943
5/17/2013 27.96 28.16 27.93 28.02 10162
5/16/2013 28.26 28.43 27.74 27.86 8531
5/15/2013 28.37 28.41 27.99 28.22 12486
5/14/2013 28.23 28.55 28.21 28.49 4917
5/13/2013 28.16 28.49 28.15 28.36 4389
5/10/2013 27.96 28.20 27.73 28.19 5510
5/9/2013 28.21 28.25 27.88 27.96 6136
5/8/2013 27.94 28.26 27.81 28.26 5134
5/7/2013 27.68 28.00 27.56 27.94 4478
5/6/2013 27.73 27.81 27.57 27.70 3826
5/3/2013 27.77 27.94 27.62 27.81 4999
5/2/2013 27.53 27.88 27.33 27.71 4582
5/1/2013 27.64 27.78 27.42 27.55 6725
4/30/2013 27.34 27.77 27.21 27.77 7336
4/29/2013 27.11 27.51 26.92 27.35 6699
4/26/2013 27.06 27.18 26.90 27.00 5307
4/25/2013 26.99 27.39 26.64 27.05 9174
4/24/2013 27.34 27.43 27.19 27.35 4458
4/23/2013 27.45 27.49 27.08 27.30 6177
4/22/2013 27.43 27.44 27.11 27.31 5451
4/19/2013 27.07 27.34 26.90 27.32 9916
4/18/2013 27.35 27.35 27.01 27.08 9533
4/17/2013 27.15 27.37 26.92 27.27 18859
4/16/2013 26.79 27.42 26.50 27.19 40217
4/15/2013 28.81 28.89 28.13 28.14 9824
4/12/2013 29.20 29.39 28.89 29.00 6212
4/11/2013 28.87 29.35 28.87 29.27 5267
4/10/2013 28.81 29.01 28.74 28.81 5636
4/9/2013 28.75 29.00 28.55 28.84 11716
4/8/2013 28.64 28.91 28.48 28.80 3715
4/5/2013 28.24 28.71 28.16 28.65 8929
4/4/2013 27.87 28.61 27.80 28.58 10304
4/3/2013 28.10 28.16 27.80 27.86 6134
4/2/2013 28.34 28.44 28.03 28.13 5657
4/1/2013 28.31 28.31 28.02 28.30 6161
3/28/2013 28.70 28.83 28.53 28.61 8160
3/27/2013 28.58 28.71 28.41 28.70 4442
3/26/2013 28.65 28.81 28.59 28.69 3861
3/25/2013 28.66 28.76 28.52 28.59 4264
3/22/2013 28.72 28.78 28.57 28.64 4106
3/21/2013 28.43 28.72 28.33 28.52 5984
3/20/2013 28.47 28.48 28.29 28.44 8503
3/19/2013 28.57 28.65 28.16 28.23 9293
3/18/2013 28.50 28.87 28.41 28.58 9980
3/15/2013 28.78 28.79 28.50 28.58 11671
3/14/2013 28.83 29.03 28.61 28.83 8522
3/13/2013 28.84 28.94 28.61 28.72 7345
3/12/2013 28.78 28.91 28.61 28.69 12429
3/11/2013 28.82 28.92 28.69 28.83 4602
3/8/2013 28.64 28.81 28.36 28.79 11699
3/7/2013 28.70 28.79 28.33 28.50 5910
3/6/2013 28.85 28.86 28.52 28.62 8236
3/5/2013 28.51 28.88 28.39 28.87 14556
3/4/2013 28.25 28.53 28.18 28.50 8970
3/1/2013 28.23 28.44 28.02 28.37 13711
2/28/2013 28.17 28.53 28.16 28.38 19142
2/27/2013 27.65 28.26 27.65 28.24 13793
2/26/2013 27.34 27.81 27.23 27.80 12326
2/25/2013 27.69 27.81 27.13 27.15 4695
2/22/2013 27.26 27.58 27.15 27.55 6718
2/21/2013 27.35 27.42 27.04 27.20 4838
2/20/2013 27.58 27.75 27.35 27.38 5774
2/19/2013 27.35 27.68 27.35 27.68 10045
2/15/2013 27.19 27.49 27.18 27.32 5726
2/14/2013 27.35 27.39 27.20 27.27 4115
2/13/2013 27.29 27.35 27.15 27.33 11689
2/12/2013 27.02 27.21 26.99 27.16 12790
2/11/2013 26.86 26.99 26.83 26.93 12690
2/8/2013 26.81 27.09 26.65 26.87 10933
2/7/2013 27.26 27.37 26.45 26.70 13838
2/6/2013 27.10 27.20 27.02 27.19 3883
2/5/2013 27.33 27.36 27.11 27.15 7267
2/4/2013 27.31 27.42 27.11 27.15 6010
2/1/2013 27.35 27.51 27.19 27.32 6044
1/31/2013 27.30 27.39 27.11 27.17 8302
1/30/2013 27.39 27.58 27.15 27.27 5816
1/29/2013 27.50 27.73 27.39 27.53 3549
1/28/2013 27.52 27.65 27.34 27.52 4411
1/25/2013 27.47 27.47 27.27 27.45 4116
1/24/2013 27.33 27.41 27.11 27.35 4690
1/23/2013 27.39 27.53 27.23 27.29 4262
1/22/2013 27.05 27.42 26.96 27.37 7432
1/18/2013 26.75 27.05 26.64 27.03 4873
1/17/2013 26.56 26.82 26.48 26.74 3840
1/16/2013 26.42 26.62 26.35 26.49 4041
1/15/2013 26.30 26.56 26.15 26.51 8248
1/14/2013 26.30 26.41 26.26 26.36 3622
1/11/2013 26.62 26.64 26.16 26.32 6235
1/10/2013 26.72 26.87 26.38 26.63 9311
1/9/2013 26.52 26.58 26.28 26.33 4103
1/8/2013 26.42 26.53 26.35 26.41 4434
1/7/2013 26.30 26.47 26.19 26.44 4143
1/4/2013 26.26 26.33 26.07 26.30 5561
1/3/2013 26.02 26.26 25.94 26.18 7347
1/2/2013 26.14 26.26 25.78 25.95 8068
Marketplace
Trading Center