CLI - Mack-Cali Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201721.7522.1321.6921.9821.981,461,811
Dec 14, 201721.6021.9421.5121.6921.69584,100
Dec 13, 201721.4221.7321.4221.5821.58633,100
Dec 12, 201721.4621.6221.3621.4221.42808,700
Dec 11, 201721.5821.6121.4021.4821.48394,600
Dec 08, 201721.6921.8521.5521.6121.61423,700
Dec 07, 201721.7821.7821.4921.5821.58784,100
Dec 06, 201721.8821.9021.6421.7821.78338,900
Dec 05, 201722.3222.3221.8421.8421.84405,700
Dec 04, 201722.0822.5122.0722.2522.25459,200
Dec 01, 201722.2222.3821.8522.3322.33528,600
Nov 30, 201722.4622.5022.0422.1322.13520,000
Nov 29, 201722.1722.5222.0722.3922.39424,100
Nov 28, 201722.3322.3522.0022.1822.18650,900
Nov 27, 201722.4122.4922.2522.3522.35328,200
Nov 24, 201722.4322.4822.2822.4222.42187,500
Nov 22, 201722.2922.5622.2922.4122.41457,500
Nov 21, 201722.3022.4322.1722.3022.30599,400
Nov 20, 201722.2722.3922.1322.1722.17731,200
Nov 17, 201723.0223.0522.2022.3222.321,600,900
Nov 16, 201722.5923.3022.4023.1923.191,207,000
Nov 15, 201722.6822.7022.4622.5222.521,285,900
Nov 14, 201722.7422.7922.4722.7522.75981,300
Nov 13, 201722.9022.9222.2622.8022.80902,900
Nov 10, 201722.2222.9822.2222.8422.841,234,000
Nov 09, 201721.3822.6721.3822.2922.291,203,700
Nov 08, 201722.2722.9721.1821.6521.651,698,600
Nov 07, 201723.2223.4523.0723.1223.12577,400
Nov 06, 201722.9223.2622.9223.1223.12349,200
Nov 03, 201723.1823.2422.8522.9322.93282,900
Nov 02, 201723.1223.4422.9223.3123.31597,700
Nov 01, 201722.8423.1322.6423.0823.08526,000
Oct 31, 201722.4722.8022.2922.7722.77440,000
Oct 30, 201722.6622.6922.3822.5322.53650,200
Oct 27, 201722.4822.7522.2322.7122.71645,900
Oct 26, 201722.9622.9622.3022.4322.43798,000
Oct 25, 201722.7322.9522.4522.8322.83611,100
Oct 24, 201722.8222.9722.7922.8622.86533,700
Oct 23, 201722.6222.8622.5222.8322.83313,100
Oct 20, 201723.2623.2722.5322.6122.61399,400
Oct 19, 201723.5023.5423.1623.1723.17448,900
Oct 18, 201723.4023.7223.3323.5823.58593,900
Oct 17, 201723.3923.5723.3023.4023.40378,800
Oct 16, 201723.6223.8323.4023.4023.40332,900
Oct 13, 201723.6623.9123.5423.7023.70438,300
Oct 12, 201723.7623.8023.5823.6123.61544,300
Oct 11, 201723.7423.9923.7223.7323.73398,300
Oct 10, 201723.8323.9023.6623.7223.72331,300
Oct 09, 201723.6023.7923.5723.6723.67325,700
Oct 06, 201723.6523.7523.5423.6023.60275,000
Oct 05, 201723.7624.0423.6923.8123.81471,200
Oct 04, 201723.6823.8723.5423.6923.69472,200
Oct 03, 201723.6023.6523.4023.6323.63485,200
Oct 02, 201723.5423.6523.4023.5623.56399,400
Oct 02, 20170.2 Dividend
Sep 29, 201723.5223.8723.4323.7123.51675,800
Sep 28, 201723.6223.6623.3423.6023.40390,600
Sep 27, 201723.6123.6723.2523.6123.41524,300
Sep 26, 201723.4323.7223.3423.6523.45334,300
Sep 25, 201723.3123.6323.2623.3823.18413,800
Sep 22, 201723.1523.3123.0823.1922.99474,300
Sep 21, 201723.3523.4723.0623.1022.91369,300
Sep 20, 201723.3723.4723.2823.3423.14486,400
Sep 19, 201723.3623.3923.0523.3223.12507,200
Sep 18, 201723.1923.4423.1123.3823.18652,800
Sep 15, 201724.0124.0122.8523.2323.03961,600
Sep 14, 201723.2823.4923.0923.4823.28526,200
Sep 13, 201723.3623.5923.1823.3023.10528,000
Sep 12, 201723.5923.8223.3123.3823.18327,200
Sep 11, 201723.4523.8323.3723.5823.38362,500
Sep 08, 201723.4623.5123.2623.3523.15408,200
Sep 07, 201723.7623.7623.4523.5323.33409,300
Sep 06, 201723.6123.7723.4823.7123.51670,400
Sep 05, 201723.6223.8823.2723.5723.37806,200
Sep 01, 201722.9123.4422.8723.3823.18553,200
Aug 31, 201722.9823.1822.8522.8922.70770,000
Aug 30, 201722.8923.0822.7022.9422.75525,600
Aug 29, 201723.2923.3522.8822.9522.76379,400
Aug 28, 201723.6723.7623.0423.2823.08515,400
Aug 25, 201723.6423.6823.4623.6523.45513,200
Aug 24, 201723.4923.8123.4023.5123.31658,400
Aug 23, 201723.1023.5723.1023.4323.23295,300
Aug 22, 201723.3523.4622.9923.1922.99619,400
Aug 21, 201723.2623.4423.2123.3623.16402,300
Aug 18, 201723.5223.6823.1223.2923.09680,000
Aug 17, 201723.7524.0223.5823.6823.481,757,600
Aug 16, 201723.9024.1723.7123.8223.62757,000
Aug 15, 201724.2424.2523.7023.8123.61662,400
Aug 14, 201724.2324.3924.1624.3124.10504,900
Aug 11, 201724.0724.3023.7724.1123.91975,400
Aug 10, 201724.4124.6124.2624.3424.13456,800
Aug 09, 201724.7824.9424.4224.5124.30732,900
Aug 08, 201724.8124.9624.7424.8024.59523,100
Aug 07, 201724.8325.0124.6524.8524.64863,700
Aug 04, 201724.7325.0924.7124.8424.631,034,800
Aug 03, 201726.2726.2724.5624.7324.523,216,800
Aug 02, 201726.2726.9726.1026.9726.74561,100
Aug 01, 201726.3126.5426.2226.3726.15488,800
Jul 31, 201726.1426.3225.9526.2426.02523,100
Jul 28, 201726.1026.2726.0226.1225.90488,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...