Mack-Cali Realty Corp (NY: CLI )

17.53 USD -0.85 (-4.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 17.77 17.94 16.97 17.53 700,029 -0.85(-4.62%)
Nov 24, 2021 18.23 18.39 18.04 18.38 608,581 +0.06(+0.33%)
Nov 23, 2021 18.29 18.44 18.18 18.32 507,195 +0.03(+0.16%)
Nov 22, 2021 18.04 18.46 17.81 18.29 905,625 +0.25(+1.39%)
Nov 19, 2021 18.33 18.33 17.98 18.04 500,801 -0.45(-2.43%)
Nov 18, 2021 18.60 18.59 18.40 18.49 1,327,530 -0.05(-0.27%)
Nov 17, 2021 18.70 18.71 17.86 18.54 1,029,485 -0.18(-0.96%)
Nov 16, 2021 19.45 19.49 18.57 18.72 1,526,482 -0.73(-3.75%)
Nov 15, 2021 19.28 19.55 19.21 19.45 429,301 +0.25(+1.30%)
Nov 12, 2021 19.32 19.33 19.11 19.20 510,446 -0.01(-0.05%)
Nov 11, 2021 19.32 19.44 19.09 19.21 413,110 -0.04(-0.21%)
Nov 10, 2021 19.30 19.23 19.25 291,675 -0.05(-0.26%)
Nov 09, 2021 19.30 19.45 19.17 19.30 297,995 +0.00(+0.00%)
Nov 08, 2021 19.81 19.90 19.17 19.30 376,658 -0.36(-1.83%)
Nov 05, 2021 19.40 19.68 19.02 19.66 906,237 +0.56(+2.93%)
Nov 04, 2021 19.25 19.73 19.05 19.10 613,301 -0.11(-0.57%)
Nov 03, 2021 18.36 19.31 18.26 19.21 858,351 +0.80(+4.35%)
Nov 02, 2021 18.27 18.48 18.02 18.41 1,610,055 +0.26(+1.43%)
Nov 01, 2021 18.18 18.36 18.06 18.15 998,243 -0.04(-0.22%)
Oct 29, 2021 18.49 18.58 18.16 18.19 731,109 -0.32(-1.73%)
Oct 28, 2021 18.40 18.54 18.02 18.51 579,461 +0.15(+0.82%)
Oct 27, 2021 18.45 18.42 18.17 18.36 595,943 -0.12(-0.65%)
Oct 26, 2021 18.51 18.48 467,040 -0.03(-0.16%)
Oct 25, 2021 18.40 18.53 18.11 18.51 545,407 +0.08(+0.43%)
Oct 22, 2021 18.48 18.55 18.30 18.43 275,625 +0.06(+0.33%)
Oct 21, 2021 18.50 18.59 18.22 18.37 420,289 -0.11(-0.60%)
Oct 20, 2021 18.12 18.49 18.11 18.48 539,190 +0.33(+1.82%)
Oct 19, 2021 18.38 18.45 18.07 18.15 846,863 -0.17(-0.93%)
Oct 18, 2021 18.25 18.44 18.14 18.32 627,966 -0.04(-0.22%)
Oct 15, 2021 18.50 18.71 18.28 18.36 689,197 +0.05(+0.27%)
Oct 14, 2021 18.11 18.38 18.07 18.31 863,367 +0.28(+1.55%)
Oct 13, 2021 17.91 18.09 17.69 18.03 894,667 -0.07(-0.39%)
Oct 12, 2021 17.90 18.13 17.85 18.10 726,790 +0.30(+1.69%)
Oct 11, 2021 17.72 17.82 17.61 17.80 504,369 +0.09(+0.51%)
Oct 08, 2021 17.67 17.83 17.57 17.71 232,918 -0.01(-0.06%)
Oct 07, 2021 17.80 17.97 17.67 17.72 543,096 +0.00(+0.00%)
Oct 06, 2021 17.42 17.72 17.10 17.72 443,157 +0.16(+0.91%)
Oct 05, 2021 17.68 17.71 17.41 17.56 412,770 -0.14(-0.79%)
Oct 04, 2021 17.52 17.76 17.38 17.70 393,125 +0.19(+1.09%)
Oct 01, 2021 17.24 17.66 17.10 17.51 484,127 +0.39(+2.28%)
Sep 30, 2021 17.52 17.55 17.12 17.12 388,672 -0.31(-1.78%)
Sep 29, 2021 17.23 17.52 17.23 17.43 337,268 +0.22(+1.28%)
Sep 28, 2021 17.18 17.41 17.04 17.21 362,974 -0.06(-0.35%)
Sep 27, 2021 17.41 17.77 17.26 17.27 588,503 -0.09(-0.52%)
Sep 24, 2021 17.26 17.70 17.24 17.36 837,678 +0.05(+0.29%)
Sep 23, 2021 16.80 17.33 16.77 17.31 675,768 +0.66(+3.96%)
Sep 22, 2021 16.51 16.84 16.47 16.65 497,870 +0.26(+1.59%)
Sep 21, 2021 16.45 16.66 16.34 16.39 513,807 +0.05(+0.31%)
Sep 20, 2021 16.20 16.47 16.04 16.34 785,357 -0.15(-0.91%)
Sep 17, 2021 16.84 16.78 16.38 16.49 3,412,919 -0.29(-1.73%)
Sep 16, 2021 16.77 16.92 16.59 16.78 596,755 +0.06(+0.36%)
Sep 15, 2021 16.85 16.89 16.58 16.72 722,981 -0.11(-0.65%)
Sep 14, 2021 17.06 17.14 16.66 16.83 479,171 -0.09(-0.53%)
Sep 13, 2021 16.68 17.06 16.56 16.92 590,538 +0.39(+2.36%)
Sep 10, 2021 17.13 17.13 16.53 16.53 628,054 -0.47(-2.76%)
Sep 09, 2021 17.36 17.55 17.00 17.00 598,905 -0.50(-2.86%)
Sep 08, 2021 17.15 17.58 17.15 17.50 547,146 +0.28(+1.63%)
Sep 07, 2021 17.75 17.81 17.20 17.22 1,119,863 -0.67(-3.75%)
Sep 03, 2021 17.92 17.93 17.57 17.89 444,162 -0.09(-0.50%)
Sep 02, 2021 18.06 18.06 17.78 17.98 337,741 +0.01(+0.06%)
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.