CLI: Historical Prices for MACK-CALI REALTY CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	30.48	30.56	30.04	30.15	685,900	30.15
23-Nov-09	31.06	31.42	30.35	30.57	1,541,600	30.57
20-Nov-09	31.10	31.15	30.39	30.54	1,721,700	30.54
19-Nov-09	31.73	31.79	31.26	31.29	861,800	31.29
18-Nov-09	31.74	32.26	31.56	32.16	715,000	32.16
17-Nov-09	32.07	32.59	31.51	31.66	936,400	31.66
16-Nov-09	32.18	32.73	32.00	32.31	798,600	32.31
13-Nov-09	31.38	31.82	31.24	31.80	556,100	31.80
12-Nov-09	31.67	31.73	31.10	31.15	599,900	31.15
11-Nov-09	31.43	31.75	31.00	31.69	689,800	31.69
10-Nov-09	31.30	31.44	30.58	30.97	593,500	30.97
9-Nov-09	30.21	31.59	30.00	31.52	1,105,300	31.52
6-Nov-09	30.05	30.29	29.47	29.80	800,100	29.80
5-Nov-09	30.30	30.60	29.91	30.28	1,817,800	30.28
4-Nov-09	31.25	31.47	29.95	30.07	1,725,300	30.07
3-Nov-09	30.82	31.16	30.39	31.00	1,762,600	31.00
2-Nov-09	31.12	31.88	30.19	31.08	1,406,000	31.08
30-Oct-09	31.54	31.88	30.55	30.95	1,589,400	30.95
29-Oct-09	31.01	32.05	30.70	31.90	1,411,000	31.90
28-Oct-09	31.55	32.03	30.26	30.27	1,476,900	30.27
27-Oct-09	32.53	32.71	31.59	31.76	1,154,000	31.76
26-Oct-09	32.48	33.15	32.20	32.33	1,076,100	32.33
23-Oct-09	32.75	32.86	32.16	32.41	1,379,300	32.41
22-Oct-09	31.84	32.67	31.22	32.65	1,273,600	32.65
21-Oct-09	32.01	32.86	31.74	31.77	1,277,400	31.77
20-Oct-09	32.71	32.87	31.92	32.12	1,245,200	32.12
19-Oct-09	32.09	32.75	31.88	32.72	930,200	32.72
16-Oct-09	32.75	32.79	31.92	32.07	859,300	32.07
15-Oct-09	32.96	33.33	32.73	33.20	934,500	33.20
14-Oct-09	32.94	33.56	32.58	33.37	1,159,200	33.37
13-Oct-09	32.46	32.65	31.73	32.33	1,144,600	32.33
12-Oct-09	32.83	32.92	32.34	32.59	833,900	32.59
9-Oct-09	31.97	32.74	31.66	32.47	984,700	32.47
8-Oct-09	31.51	32.21	31.39	32.12	1,233,200	32.12
7-Oct-09	31.25	31.64	30.84	31.19	696,200	31.19
6-Oct-09	31.52	32.09	30.97	31.49	1,002,700	31.49
5-Oct-09	30.63	31.31	30.43	31.23	944,000	31.23
2-Oct-09	30.02	31.21	30.02	30.29	1,175,300	30.29
1-Oct-09	31.95	31.98	30.59	30.60	1,440,800	30.60
1-Oct-09	$ 0.45 Dividend
30-Sep-09	33.04	33.24	32.02	32.33	1,783,800	31.88
29-Sep-09	33.42	33.60	32.50	32.88	1,031,600	32.42
28-Sep-09	32.18	33.34	31.88	33.25	1,143,500	32.79
25-Sep-09	31.90	32.44	31.63	31.83	1,376,400	31.39
24-Sep-09	33.89	33.98	31.71	32.09	2,144,100	31.64
23-Sep-09	35.84	35.84	33.45	33.57	1,879,200	33.10
22-Sep-09	35.54	35.88	35.02	35.72	1,820,700	35.22
21-Sep-09	35.68	36.31	35.05	35.12	1,580,500	34.63
18-Sep-09	36.52	37.26	35.43	36.44	1,238,900	35.93
17-Sep-09	36.37	37.63	35.63	36.26	1,131,700	35.76
16-Sep-09	35.47	36.58	35.30	36.40	1,222,200	35.89
15-Sep-09	34.92	35.82	34.49	35.12	1,404,400	34.63
14-Sep-09	33.11	35.19	33.05	35.06	982,100	34.57
11-Sep-09	33.79	34.08	33.08	33.40	783,400	32.94
10-Sep-09	33.34	33.82	32.78	33.76	996,800	33.29
9-Sep-09	32.99	33.54	32.39	33.48	1,341,100	33.01
8-Sep-09	32.23	32.93	32.01	32.92	1,345,200	32.46
4-Sep-09	30.93	31.81	30.55	31.71	1,250,300	31.27
3-Sep-09	30.54	31.09	29.85	31.01	955,300	30.58
2-Sep-09	30.09	30.64	29.82	30.13	1,157,100	29.71
1-Sep-09	31.70	32.14	30.25	30.29	1,745,600	29.87
31-Aug-09	32.20	32.51	31.73	32.03	1,303,300	31.58
28-Aug-09	33.15	33.37	32.30	32.68	1,268,300	32.23
27-Aug-09	32.23	32.79	31.76	32.74	914,500	32.28
26-Aug-09	32.62	32.78	32.00	32.37	901,300	31.92
25-Aug-09	32.58	33.16	32.29	32.68	1,044,500	32.23
24-Aug-09	32.58	33.03	32.12	32.27	1,129,900	31.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions