Mack-Cali Realty Corp (NY: CLI )

16.26 USD +0.06 (+0.37%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 16.33 16.46 16.12 16.26 426,200 +0.06(+0.37%)
Apr 15, 2021 16.01 16.24 15.86 16.20 903,206 +0.32(+2.02%)
Apr 14, 2021 15.70 16.17 15.70 15.88 198,279 +0.06(+0.38%)
Apr 13, 2021 15.93 15.97 15.77 15.82 329,194 -0.09(-0.57%)
Apr 12, 2021 15.82 15.95 15.55 15.91 462,894 +0.04(+0.25%)
Apr 09, 2021 15.98 16.10 15.84 15.87 248,600 -0.04(-0.25%)
Apr 08, 2021 15.85 16.04 15.66 15.91 352,357 -0.02(-0.13%)
Apr 07, 2021 15.66 15.95 15.42 15.93 401,021 +0.25(+1.59%)
Apr 06, 2021 15.59 15.80 15.51 15.68 301,031 +0.16(+1.03%)
Apr 05, 2021 15.80 15.90 15.28 15.52 600,912 -0.21(-1.34%)
Apr 01, 2021 15.60 15.85 15.43 15.73 543,200 +0.25(+1.61%)
Mar 31, 2021 16.16 16.27 15.48 15.48 711,562 -0.85(-5.21%)
Mar 30, 2021 16.29 16.80 16.26 16.33 562,287 +0.30(+1.87%)
Mar 29, 2021 16.08 16.53 15.85 16.03 672,719 -0.15(-0.93%)
Mar 26, 2021 16.00 16.26 15.91 16.18 686,400 +0.29(+1.83%)
Mar 25, 2021 15.12 15.96 15.12 15.89 931,535 +0.71(+4.68%)
Mar 24, 2021 15.11 15.77 15.11 15.18 665,940 +0.07(+0.46%)
Mar 23, 2021 15.24 15.56 15.00 15.11 402,515 -0.28(-1.82%)
Mar 22, 2021 15.56 15.58 15.13 15.39 600,938 -0.21(-1.35%)
Mar 19, 2021 15.99 16.02 15.58 15.60 1,198,200 -0.38(-2.38%)
Mar 18, 2021 16.23 16.30 15.85 15.98 474,304 -0.25(-1.54%)
Mar 17, 2021 16.10 16.26 15.93 16.23 497,344 +0.08(+0.50%)
Mar 16, 2021 16.22 16.42 16.02 16.15 540,822 -0.13(-0.80%)
Mar 15, 2021 16.11 16.47 15.87 16.28 993,898 +0.10(+0.62%)
Mar 12, 2021 16.03 16.38 15.90 16.18 559,000 +0.19(+1.19%)
Mar 11, 2021 15.85 16.18 15.64 15.99 477,473 +0.20(+1.27%)
Mar 10, 2021 15.56 16.05 15.54 15.79 640,048 +0.05(+0.32%)
Mar 09, 2021 15.87 15.90 15.27 15.74 635,748 -0.18(-1.13%)
Mar 08, 2021 15.04 16.16 15.00 15.92 1,246,152 +1.34(+9.19%)
Mar 05, 2021 14.72 14.80 14.12 14.58 752,900 +0.12(+0.83%)
Mar 04, 2021 14.65 14.67 14.05 14.46 1,115,270 -0.10(-0.69%)
Mar 03, 2021 14.09 14.65 14.07 14.56 761,171 +0.31(+2.18%)
Mar 02, 2021 13.96 14.25 13.81 14.25 635,906 +0.12(+0.85%)
Mar 01, 2021 14.21 14.53 14.08 14.13 503,464 +0.16(+1.15%)
Feb 26, 2021 15.32 15.32 13.89 13.97 1,066,400 -1.23(-8.09%)
Feb 25, 2021 15.55 16.05 15.15 15.20 1,224,386 -0.30(-1.94%)
Feb 24, 2021 15.08 15.51 15.03 15.50 829,691 +0.54(+3.61%)
Feb 23, 2021 14.66 15.14 14.66 14.96 419,079 +0.36(+2.47%)
Feb 22, 2021 13.84 14.61 13.84 14.60 387,340 +0.80(+5.80%)
Feb 19, 2021 13.84 13.90 13.68 13.80 277,100 +0.02(+0.15%)
Feb 18, 2021 13.57 13.85 13.54 13.78 432,976 +0.19(+1.40%)
Feb 17, 2021 13.50 13.68 13.27 13.59 531,037 -0.03(-0.22%)
Feb 16, 2021 13.98 14.17 13.59 13.62 456,742 -0.32(-2.30%)
Feb 12, 2021 13.89 14.06 13.83 13.94 563,000 +0.08(+0.58%)
Feb 11, 2021 13.54 13.87 13.48 13.86 1,111,976 +0.37(+2.74%)
Feb 10, 2021 13.48 13.85 13.41 13.49 573,912 +0.13(+0.97%)
Feb 09, 2021 13.07 13.41 12.94 13.36 369,758 +0.35(+2.69%)
Feb 08, 2021 12.74 13.13 12.62 13.01 557,918 +0.35(+2.76%)
Feb 05, 2021 12.62 12.75 12.48 12.66 245,900 +0.18(+1.44%)
Feb 04, 2021 12.40 12.71 12.40 12.48 375,516 +0.10(+0.81%)
Feb 03, 2021 12.39 12.55 12.05 12.38 541,599 -0.08(-0.64%)
Feb 02, 2021 12.71 12.71 12.37 12.46 771,221 -0.17(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.