Home > Quotes > CLI > Historical Prices

Mack-Cali Realty Corporation Historical Stock Prices

CLI 
$28
*  
0.02
  negative  
0.07%
Get CLI Alerts
*Delayed - data as of May 20, 2013 15:25 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CLI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:25  28.08  28.13  27.96  28 446,466
05/17/2013 27.96 28.16 27.931 28.02 1,016,193
05/16/2013 28.26 28.43 27.74 27.86 850,651
05/15/2013 28.37 28.41 27.99 28.22 1,248,606
05/14/2013 28.23 28.5499 28.21 28.49 491,692
05/13/2013 28.16 28.49 28.15 28.36 441,231
05/10/2013 27.96 28.2 27.73 28.19 551,516
05/09/2013 28.21 28.25 27.88 27.96 613,527
05/08/2013 27.94 28.26 27.811 28.26 509,233
05/07/2013 27.68 28 27.56 27.94 447,795
05/06/2013 27.73 27.81 27.57 27.7 382,583
05/03/2013 27.77 27.94 27.62 27.81 498,019
05/02/2013 27.53 27.88 27.33 27.71 456,215
05/01/2013 27.64 27.78 27.42 27.55 671,825
04/30/2013 27.34 27.77 27.21 27.77 733,094
04/29/2013 27.11 27.51 26.92 27.35 667,210
04/26/2013 27.06 27.18 26.895 27 529,975
04/25/2013 26.99 27.39 26.64 27.05 916,720
04/24/2013 27.34 27.43 27.19 27.35 445,768
04/23/2013 27.45 27.49 27.08 27.3 617,335
04/22/2013 27.43 27.44 27.11 27.31 545,016
04/19/2013 27.07 27.3401 26.9 27.32 985,995
04/18/2013 27.35 27.35 27.01 27.08 952,100
04/17/2013 27.15 27.37 26.92 27.27 1,885,964
04/16/2013 26.79 27.42 26.5 27.19 4,021,609
04/15/2013 28.81 28.89 28.13 28.14 982,731
04/12/2013 29.2 29.39 28.89 29 617,470
04/11/2013 28.87 29.35 28.87 29.27 526,667
04/10/2013 28.81 29.01 28.74 28.81 563,512
04/09/2013 28.75 29 28.55 28.84 1,171,518
04/08/2013 28.64 28.91 28.48 28.8 371,584
04/05/2013 28.24 28.71 28.16 28.65 884,587
04/04/2013 27.87 28.605 27.8 28.58 1,030,621
04/03/2013 28.1 28.16 27.8 27.86 614,723
04/02/2013 28.34 28.444 28.03 28.13 563,977
04/01/2013 28.31 28.31 28.02 28.3 616,116
03/28/2013 28.7 28.83 28.53 28.61 814,982
03/27/2013 28.58 28.71 28.405 28.7 444,321
03/26/2013 28.65 28.81 28.586 28.69 386,113
03/25/2013 28.66 28.7577 28.5201 28.59 426,378
03/22/2013 28.72 28.78 28.57 28.64 410,044
03/21/2013 28.43 28.72 28.33 28.52 595,518
03/20/2013 28.47 28.48 28.29 28.44 850,285
03/19/2013 28.57 28.65 28.16 28.23 920,710
03/18/2013 28.5 28.87 28.41 28.58 999,613
03/15/2013 28.78 28.785 28.5 28.58 1,167,262
03/14/2013 28.83 29.0275 28.61 28.83 844,716
03/13/2013 28.84 28.94 28.61 28.72 734,435
03/12/2013 28.78 28.91 28.61 28.69 1,242,890
03/11/2013 28.82 28.92 28.69 28.83 460,188
03/08/2013 28.64 28.81 28.36 28.79 1,170,057
03/07/2013 28.7 28.79 28.33 28.5 590,907
03/06/2013 28.85 28.855 28.52 28.62 823,509
03/05/2013 28.51 28.88 28.39 28.87 1,448,779
03/04/2013 28.25 28.53 28.18 28.5 897,316
03/01/2013 28.23 28.44 28.02 28.37 1,371,027
02/28/2013 28.17 28.53 28.16 28.38 1,897,110
02/27/2013 27.65 28.26 27.65 28.24 1,379,297
02/26/2013 27.34 27.81 27.23 27.8 1,233,158
02/25/2013 27.69 27.81 27.13 27.15 469,411
02/22/2013 27.26 27.58 27.15 27.55 671,776
02/21/2013 27.35 27.42 27.04 27.2 474,135
02/20/2013 27.58 27.75 27.35 27.38 577,798
02/19/2013 27.35 27.68 27.35 27.68 1,006,208
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.