Mack-Cali Realty Corporation Historical Stock Prices

CLI 
$21.5
*  
0.28
1.29%
Get CLI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CLI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.78  21.82  21.42  21.50 473,306
07/25/2014 21.66 21.82 21.42 21.5 473,306
07/24/2014 21.57 22.05 21.57 21.78 751,797
07/23/2014 21.35 21.55 21.29 21.47 460,811
07/22/2014 21.28 21.49 21.21 21.4 602,236
07/21/2014 21.15 21.28 21.02 21.15 542,750
07/18/2014 20.77 21.28 20.77 21.17 1,043,395
07/17/2014 20.9 21.061 20.67 20.8 1,729,784
07/16/2014 21.06 21.11 20.82 20.94 651,315
07/15/2014 21.05 21.11 20.8 20.95 490,469
07/14/2014 21.01 21.02 20.9001 21 533,916
07/11/2014 20.94 21.034 20.86 21 500,498
07/10/2014 21 21.15 20.96 20.98 831,396
07/09/2014 21.45 21.5 21.15 21.24 699,389
07/08/2014 21.11 21.46 21.11 21.45 692,982
07/07/2014 21.1 21.2 21.015 21.11 578,906
07/03/2014 21.34 21.41 21.09 21.13 369,465
07/02/2014 21.31 21.36 21.08 21.34 745,816
07/01/2014 21.36 21.63 21.27 21.34 1,118,795
06/30/2014 21.77 22.1 21.24 21.48 1,252,447
06/27/2014 21.56 21.92 21.43 21.81 8,046,183
06/26/2014 22.02 22.02 21.57 21.6 680,456
06/25/2014 22.02 22.15 21.88 22.07 627,358
06/24/2014 22.03 22.31 22.03 22.06 523,439
06/23/2014 22.15 22.27 22.05 22.06 497,405
06/20/2014 21.94 22.27 21.82 22.15 918,981
06/19/2014 21.97 22.04 21.88 21.93 482,689
06/18/2014 21.84 22.07 21.72 21.95 639,699
06/17/2014 21.53 21.97 21.45 21.86 695,833
06/16/2014 21.94 21.99 21.45 21.5 769,617
06/13/2014 21.79 22 21.62 21.94 757,310
06/12/2014 21.89 21.9 21.7 21.79 767,140
06/11/2014 21.78 21.98 21.78 21.92 1,257,811
06/10/2014 21.99 22.05 21.76 21.87 843,862
06/09/2014 22.22 22.31 21.9 21.99 1,383,562
06/06/2014 22.44 22.44 22.12 22.25 1,044,351
06/05/2014 22.05 22.425 21.83 22.34 1,847,031
06/04/2014 22.03 22.12 21.93 22.1 974,912
06/03/2014 22.04 22.11 21.955 22.07 673,758
06/02/2014 21.77 22.09 21.69 22.07 1,385,792
05/30/2014 21.77 22.07 21.13 21.75 3,472,801
05/29/2014 22 22.11 21.81 21.9 1,522,404
05/28/2014 22.09 22.14 21.79 22 866,377
05/27/2014 21.79 22.19 21.76 22.12 1,101,834
05/23/2014 21.5 21.86 21.45 21.74 1,146,281
05/22/2014 20.87 21.55 20.75 21.46 1,903,201
05/21/2014 20.47 20.93 20.34 20.86 1,244,433
05/20/2014 20.26 20.45 20.16 20.45 1,444,043
05/19/2014 20.42 20.68 20.23 20.24 1,485,961
05/16/2014 20.38 20.55 20.31 20.49 494,957
05/15/2014 20.78 20.78 20.28 20.4 391,228
05/14/2014 20.67 20.84 20.47 20.82 977,273
05/13/2014 20.62 20.82 20.45 20.66 431,782
05/12/2014 20.54 20.7 20.4001 20.59 346,811
05/09/2014 20.42 20.69 20.35 20.53 851,063
05/08/2014 20.36 20.6 20.26 20.43 523,681
05/07/2014 20.18 20.39 20.155 20.39 566,395
05/06/2014 20.19 20.19 19.98 20.17 660,029
05/05/2014 20.49 20.54 20.2 20.22 490,777
05/02/2014 20.48 20.86 20.4 20.54 796,542
05/01/2014 20.39 20.58 20.15 20.54 761,824
04/30/2014 20.29 20.38 20.16 20.37 506,427
04/29/2014 20.68 20.71 20.26 20.27 662,083
04/28/2014 20.43 20.86 20.43 20.73 814,230
04/25/2014 20.49 20.59 20.36 20.41 516,995
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.

Research Brokers before you trade

Want to trade FX?