Mack-Cali Realty Corporation Historical Stock Prices

CLI 
$19.12
*  
0.14
0.74%
Get CLI Alerts
*Delayed - data as of Dec. 29, 2014 10:16 ET  -  Find a broker to begin trading CLI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CLI Real Time
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:16  18.96  19.17  18.95  19.12 133,100
12/26/2014 19.09 19.13 18.96 18.98 653,306
12/24/2014 19.19 19.24 18.96 19.06 350,278
12/23/2014 19.03 19.2 18.86 19.09 1,037,176
12/22/2014 18.49 19 18.49 18.95 1,302,433
12/19/2014 18.35 18.58 18.34 18.51 1,449,164
12/18/2014 18.37 18.41 18.23 18.4 2,183,823
12/17/2014 18.1 18.36 17.92 18.29 1,904,112
12/16/2014 18.32 18.32 18 18.02 1,609,384
12/15/2014 18.79 18.85 18.255 18.33 1,247,618
12/12/2014 18.84 18.995 18.73 18.75 876,569
12/11/2014 18.93 19.04 18.9 18.94 888,483
12/10/2014 19.14 19.17 18.905 18.93 710,697
12/09/2014 18.85 19.21 18.82 19.14 1,177,954
12/08/2014 19.15 19.41 18.95 18.99 996,192
12/05/2014 19.18 19.32 19.07 19.14 1,037,835
12/04/2014 19.1 19.33 18.91 19.29 640,079
12/03/2014 19.1 19.22 19.06 19.08 697,866
12/02/2014 19.07 19.3 18.89 19.07 570,325
12/01/2014 19.15 19.27 19.07 19.07 764,760
11/28/2014 19.16 19.53 19.07 19.22 419,895
11/26/2014 19.02 19.17 19.02 19.15 632,462
11/25/2014 19.25 19.3 19.03 19.05 979,539
11/24/2014 19.22 19.3 19.11 19.19 572,427
11/21/2014 19.18 19.34 19.14 19.22 1,238,530
11/20/2014 18.96 19.09 18.86 18.98 1,141,824
11/19/2014 19.23 19.23 18.91 18.99 1,118,018
11/18/2014 19.19 19.3 19.11 19.28 1,396,414
11/17/2014 19.19 19.37 19.13 19.19 993,014
11/14/2014 19.33 19.42 19.1 19.22 1,247,747
11/13/2014 19.49 19.65 19.3 19.35 862,410
11/12/2014 19.49 19.54 19.39 19.43 705,356
11/11/2014 19.6 19.66 19.39 19.55 1,063,521
11/10/2014 19.79 19.89 19.52 19.65 1,090,564
11/07/2014 19.93 19.99 19.82 19.84 1,270,968
11/06/2014 19.95 20.11 19.745 19.89 992,793
11/05/2014 19.97 20 19.71 19.97 1,055,006
11/04/2014 19.14 19.93 18.98 19.91 5,734,683
11/03/2014 18.69 18.89 18.55 18.59 1,358,111
10/31/2014 18.64 18.74 18.41 18.73 1,202,908
10/30/2014 18.44 18.62 18.4 18.51 1,284,750
10/29/2014 18.87 18.9 18.34 18.51 839,103
10/28/2014 18.88 18.93 18.69 18.9 681,380
10/27/2014 18.93 19.04 18.8101 18.98 399,223
10/24/2014 18.86 19.08 18.69 18.98 812,098
10/23/2014 19.49 19.5 18.76 18.92 1,039,350
10/22/2014 19.73 19.83 19.56 19.69 761,701
10/21/2014 19.79 19.79 19.6 19.75 572,092
10/20/2014 19.38 19.77 19.38 19.77 659,455
10/17/2014 19.77 19.77 19.29 19.39 574,948
10/16/2014 19.22 19.63 19.07 19.57 976,062
10/15/2014 19.6 20.02 19.31 19.4 1,107,958
10/14/2014 19.45 19.97 19.38 19.75 666,681
10/13/2014 19.2 19.52 19.16 19.34 890,005
10/10/2014 19.16 19.52 19.06 19.17 486,554
10/09/2014 19.41 19.56 19.15 19.22 920,795
10/08/2014 18.88 19.56 18.8201 19.45 1,115,960
10/07/2014 19.03 19.17 18.84 18.85 429,694
10/06/2014 19.4 19.55 19.11 19.11 808,784
10/03/2014 19.24 19.46 19.02 19.38 871,198
10/02/2014 19.06 19.39 18.89 19.09 616,952
10/01/2014 18.91 19.21 18.9 19.09 1,120,995
09/30/2014 19.38 19.41 19.11 19.11 866,392
09/29/2014 19.31 19.41 19.12 19.41 478,274
09/26/2014 19.13 19.53 19.07 19.48 749,390
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?