Mack-Cali Realty Corporation Common Stock Historical Stock Prices

CLI 
$25.99
*  
0.93
3.71%
Get CLI Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CLI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CLI After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.32 26.16 24.8789 25.99 800,341
05/23/2016 24.86 25.15 24.76 25.06 514,677
05/20/2016 24.95 25.27 24.68 24.85 637,642
05/19/2016 24.76 25.03 24.3 24.8 893,984
05/18/2016 25.42 25.435 24.74 25.01 770,238
05/17/2016 26.29 26.36 25.36 25.46 749,657
05/16/2016 25.98 26.527 25.81 26.38 483,172
05/13/2016 25.93 26.13 25.86 25.99 434,599
05/12/2016 25.94 26.27 25.85 26.1 802,921
05/11/2016 25.97 26.02 25.67 25.88 341,125
05/10/2016 26.44 26.44 25.98 25.98 553,415
05/09/2016 26.32 26.52 26.16 26.3 647,815
05/06/2016 25.99 26.285 25.99 26.27 527,060
05/05/2016 25.82 26.25 25.8 26 588,500
05/04/2016 26.01 26.29 25.63 25.68 1,316,669
05/03/2016 26.15 26.29 25.99 26.17 551,301
05/02/2016 25.66 26.44 25.63 26.39 938,811
04/29/2016 25.68 25.91 25.465 25.56 1,085,768
04/28/2016 24.54 25.85 24.54 25.74 1,040,389
04/27/2016 24.75 25.01 24.53 24.97 459,553
04/26/2016 25.04 25.05 24.59 24.79 510,825
04/25/2016 24.77 25.03 24.77 24.97 779,474
04/22/2016 24.53 24.985 24.53 24.89 545,230
04/21/2016 24.56 24.87 24.33 24.5 559,212
04/20/2016 24.49 24.65 24.31 24.56 465,938
04/19/2016 24.6 24.625 24.17 24.5 544,281
04/18/2016 24.37 24.68 24.27 24.59 449,585
04/15/2016 24.11 24.92 23.96 24.37 912,891
04/14/2016 23.88 24.195 23.75 24.13 819,693
04/13/2016 24.02 24.19 23.53 23.84 818,818
04/12/2016 23.36 24.04 23.36 23.94 448,878
04/11/2016 23.45 23.63 23.01 23.31 695,069
04/08/2016 23.04 23.59 22.95 23.4 383,655
04/07/2016 23.13 23.13 22.73 22.88 373,289
04/06/2016 23.07 23.25 22.63 23.21 330,265
04/05/2016 22.98 23.2 22.95 23.09 366,851
04/04/2016 23.29 23.4 23.01 23.12 400,776
04/01/2016 23.19 23.49 22.47 23.29 480,880
03/31/2016 23.46 23.65 23.45 23.5 486,421
03/30/2016 23.54 23.705 23.44 23.46 590,014
03/29/2016 22.42 23.53 22.42 23.53 738,687
03/28/2016 22.08 22.47 22.08 22.42 263,718
03/24/2016 22.04 22.07 21.85 22.03 381,775
03/23/2016 22.89 23 22.12 22.12 494,091
03/22/2016 22.53 23.005 22.4 22.95 416,665
03/21/2016 23.2 23.38 22.59 22.61 697,312
03/18/2016 23.21 23.36 22.93 23.29 1,156,312
03/17/2016 22.59 23.14 22.46 23.13 741,283
03/16/2016 21.88 22.61 21.875 22.61 539,250
03/15/2016 21.73 22.09 21.59 21.99 399,854
03/14/2016 21.79 22.225 21.64 21.9 400,993
03/11/2016 21.43 21.82 21.4 21.8 478,899
03/10/2016 21.46 21.58 20.96 21.27 283,314
03/09/2016 21.26 21.4 21.18 21.33 704,498
03/08/2016 21.68 21.68 21.05 21.19 544,377
03/07/2016 21.56 21.89 21.53 21.7 504,779
03/04/2016 20.93 21.78 20.917 21.74 647,300
03/03/2016 20.79 20.93 20.69 20.86 544,373
03/02/2016 20.79 20.825 20.31 20.82 656,996
03/01/2016 20.03 20.88 19.93 20.88 1,085,839
02/29/2016 20.18 20.45 19.9 19.9 1,095,039
02/26/2016 19.93 20.33 19.73 20.24 858,604
02/25/2016 19.11 19.975 18.625 19.9 1,177,569
02/24/2016 19 19.16 18.79 19.04 875,975
02/23/2016 18.77 19.12 18.69 19.08 785,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?