$19.75 -0.02 (%) Mack-Cali Realty Corp - NYSE

Oct. 21, 2014 | 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
10/21/201419.7919.7919.6019.75572,092
10/20/201419.3819.7719.3819.77659,455
10/17/201419.7719.7719.2919.39574,948
10/16/201419.2219.6319.0719.57976,062
10/15/201419.6020.0219.3119.401,107,958
10/14/201419.4519.9719.3819.75666,681
10/13/201419.2019.5219.1619.34890,005
10/10/201419.1619.5219.0619.17486,554
10/9/201419.4119.5619.1519.22920,795
10/8/201418.8819.5618.8219.451,115,960
10/7/201419.0319.1718.8418.85429,694
10/6/201419.4019.5519.1119.11808,784
10/3/201419.2419.4619.0219.38871,198
10/2/201419.0619.3918.8919.09616,952
10/1/201418.9119.2118.9019.091,120,995
9/30/201419.3819.4119.1119.11866,692
9/29/201419.3119.4119.1219.41478,274
9/26/201419.1319.5319.0719.48749,390
9/25/201419.3119.3218.9519.15552,707
9/24/201419.3519.5219.2019.29917,394
9/23/201419.5319.6219.2319.30762,101
9/22/201419.7019.8419.4719.52628,394
9/19/201419.8619.9719.6819.752,215,560
9/18/201420.1020.1319.8119.861,025,499
9/17/201420.2520.4020.0520.10444,457
9/16/201420.0020.2620.0020.20457,579
9/15/201420.1420.3019.9219.99404,975
9/12/201420.7320.7620.0420.14625,294
9/11/201420.5720.8820.5320.80381,365
9/10/201420.9420.9520.5520.65475,178
9/9/201421.1721.2220.9121.00393,890
9/8/201421.4021.4021.1121.13466,046
9/5/201420.9821.4620.9821.45379,702
9/4/201421.1921.2620.9221.01341,810
9/3/201421.2921.3821.1721.19433,016
9/2/201421.1021.3921.1021.21498,653
8/29/201421.0021.2120.9421.14406,769
8/28/201421.0221.1420.8721.00304,420
8/27/201421.2621.3221.0121.12276,349
8/26/201421.2921.3721.1821.21241,063
8/25/201421.5221.5221.2321.31208,421
8/22/201421.5621.6021.2121.42327,061
8/21/201421.7221.8821.5221.53388,301
8/20/201421.5721.7521.3321.70449,402
8/19/201421.5821.7921.4921.691,157,149
8/18/201421.3021.5821.2621.51499,078
8/15/201421.6121.6821.0821.141,023,126
8/14/201421.6721.8021.4421.46647,661
8/13/201421.2021.6921.2021.68285,648
8/12/201421.2821.5321.0621.15324,661
8/11/201421.1021.4321.1021.32305,448
8/8/201420.8921.1420.7821.10282,085
8/7/201420.9021.0320.7620.88304,957
8/6/201420.8521.1420.7620.90265,158
8/5/201420.9221.1020.8420.94331,754
8/4/201421.0321.0920.7421.02394,226
8/1/201421.1121.2220.8620.94603,877
7/31/201421.3521.5321.1021.10590,610
7/30/201421.5221.6421.3921.47348,425
7/29/201421.5821.6321.4221.49778,182
7/28/201421.5421.6421.4121.60302,064
7/25/201421.6621.8221.4221.50473,306
7/24/201421.5722.0521.5721.78751,797
7/23/201421.3521.5521.2921.47460,811
7/22/201421.2821.4921.2121.40602,236
7/21/201421.1521.2821.0221.15542,750
7/18/201420.7721.2820.7721.171,043,395
7/17/201420.9021.0620.6720.801,729,784
7/16/201421.0621.1120.8220.94651,315
7/15/201421.0521.1120.8020.95490,469
7/14/201421.0121.0220.9021.00533,916
7/11/201420.9421.0320.8621.00500,498
7/10/201421.0021.1520.9620.98831,396
7/9/201421.4521.5021.1521.24699,389
7/8/201421.1121.4621.1121.45692,982
7/7/201421.1021.2021.0221.11578,906
7/3/201421.3421.4121.0921.13369,465
7/2/201421.3121.3621.0821.34745,816
7/1/201421.3621.6321.2721.341,118,795
6/30/201421.7722.1021.2421.481,257,954
6/27/201421.5621.9221.4321.818,046,183
6/26/201422.0222.0221.5721.60680,456
6/25/201422.0222.1521.8822.07627,358
6/24/201422.0322.3122.0322.06523,439
6/23/201422.1522.2722.0522.06497,405
6/20/201421.9422.2721.8222.15918,981
6/19/201421.9722.0421.8821.93482,689
6/18/201421.8422.0721.7221.95639,699
6/17/201421.5321.9721.4521.86695,833
6/16/201421.9421.9921.4521.50769,617
6/13/201421.7922.0021.6221.94757,310
6/12/201421.8921.9021.7021.79767,140
6/11/201421.7821.9821.7821.921,257,811
6/10/201421.9922.0521.7621.87843,862
6/9/201422.2222.3121.9021.991,383,562
6/6/201422.4422.4422.1222.251,044,351
6/5/201422.0522.4321.8322.341,847,031
6/4/201422.0322.1221.9322.10974,912
6/3/201422.0422.1121.9622.07673,758
6/2/201421.7722.0921.6922.071,385,792
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center