$18.58 -0.48 (%) Mack-Cali Realty Corp - NYSE

Feb. 5, 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
2/5/201618.9919.0218.5418.581,200,688
2/4/201619.3919.5718.9119.061,370,868
2/3/201619.3419.5219.0519.46938,332
2/2/201619.9920.5318.9519.202,176,780
2/1/201620.6620.7620.0720.101,638,886
1/29/201621.1021.4020.5820.792,208,129
1/28/201621.1021.3820.8920.941,083,517
1/27/201621.2721.3520.8520.97843,369
1/26/201621.0521.4020.9421.38967,951
1/25/201620.8621.2420.6720.99867,471
1/22/201620.5221.0020.4620.91601,485
1/21/201620.0620.6919.9020.39770,652
1/20/201620.3820.5519.4619.951,158,137
1/19/201621.1621.1720.2520.48928,214
1/15/201621.0021.5620.7021.01846,638
1/14/201621.0921.6420.8921.341,187,176
1/13/201620.9921.5420.8221.031,017,149
1/12/201621.7421.8320.6220.931,414,881
1/11/201622.0422.3621.5821.611,079,805
1/8/201622.1022.4221.5321.991,008,163
1/7/201622.3722.6122.0122.031,159,572
1/6/201622.7223.1022.6622.682,311,819
1/5/201622.7723.0622.5322.91988,792
1/4/201622.9522.9522.3622.72885,085
12/31/201523.8123.8523.3023.35681,062
12/30/201523.7323.9123.6623.82536,807
12/29/201523.5523.8123.4423.81802,173
12/28/201523.2923.4523.0923.45456,670
12/24/201523.3523.4423.0923.30269,277
12/23/201523.4323.5023.1823.34574,902
12/22/201523.2223.4523.0823.36870,802
12/21/201523.1323.2022.8323.14795,352
12/18/201522.9623.1222.6822.981,468,089
12/17/201523.2723.4922.9823.041,126,956
12/16/201522.6023.0222.5722.89835,614
12/15/201522.1722.5222.0722.48885,410
12/14/201521.7822.0821.6922.06942,554
12/11/201522.0022.2021.7421.801,328,231
12/10/201522.5722.6822.1222.201,209,653
12/9/201522.7923.0422.5322.53941,511
12/8/201523.0123.1322.6922.85811,272
12/7/201523.2323.3822.9723.11838,139
12/4/201522.9523.3922.9523.27662,384
12/3/201523.4023.7822.9422.941,129,627
12/2/201523.6223.8523.2823.431,386,039
12/1/201523.5924.0823.5723.691,469,117
11/30/201524.1624.2023.4023.501,158,963
11/27/201524.0924.2624.0224.11476,243
11/25/201523.7624.1523.6924.12536,481
11/24/201523.9024.0623.4923.78562,033
11/23/201523.9624.2123.8723.99765,479
11/20/201523.6724.0123.5723.96952,110
11/19/201523.2223.6023.0023.601,767,422
11/18/201522.7523.2322.5823.191,481,183
11/17/201522.5922.9122.5222.68835,467
11/16/201522.3922.6822.3122.65705,738
11/13/201522.3822.6322.3322.42964,002
11/12/201522.1422.5122.0422.38950,821
11/11/201521.8522.2621.8022.20713,826
11/10/201521.6121.9721.5921.851,432,402
11/9/201521.8422.3821.4921.601,365,124
11/6/201522.1322.4321.9421.971,344,030
11/5/201522.4522.6022.2822.43554,967
11/4/201522.5122.8022.3022.471,056,733
11/3/201522.3722.5922.2122.48983,781
11/2/201521.8222.6321.6722.441,580,585
10/30/201522.4022.4721.6821.761,467,858
10/29/201522.2623.1621.8322.411,853,714
10/28/201522.3422.5121.9522.42968,113
10/27/201522.0722.3921.9022.391,154,049
10/26/201522.1422.2421.8622.10763,380
10/23/201522.0022.2721.8822.131,325,308
10/22/201522.0522.4421.8622.001,514,334
10/21/201521.7522.1521.6521.961,389,941
10/20/201521.4622.0321.3121.782,703,924
10/19/201521.1021.5221.0421.511,110,916
10/16/201520.9421.4020.9221.131,621,346
10/15/201520.7520.9320.6220.901,136,496
10/14/201520.6920.8720.6720.72839,731
10/13/201520.6520.8620.5020.67434,818
10/12/201520.7920.9220.6720.76461,753
10/9/201520.6820.7920.6220.76703,017
10/8/201520.3320.7220.2620.681,594,373
10/7/201520.0620.3520.0220.351,076,803
10/6/201519.8320.1119.7919.99891,769
10/5/201519.3019.8919.2819.87728,761
10/2/201519.0019.2318.9319.201,428,637
10/1/201518.7919.1618.6719.072,106,422
9/30/201519.2019.2618.4718.882,091,236
9/29/201519.2119.3018.9819.061,471,173
9/28/201519.5019.5719.0119.141,430,389
9/25/201519.7719.9019.5519.57773,694
9/24/201519.7319.9519.4719.68814,217
9/23/201519.7819.9019.5619.77877,413
9/22/201519.8019.9419.5719.69886,461
9/21/201519.8220.0019.7619.941,008,285
9/18/201519.7420.0719.6819.762,529,675
9/17/201519.8920.0619.7119.911,316,560
9/16/201519.9620.0919.7319.88890,700
9/15/201519.6920.0819.6719.98795,365
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center