CLI - Mack-Cali Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.4221.5621.2021.3521.351,531,200
Sep 19, 201921.4221.7221.3621.3921.39565,700
Sep 18, 201921.5521.5921.1321.3121.31500,000
Sep 17, 201921.6321.6921.3421.4121.41492,500
Sep 16, 201921.6421.8321.5821.6521.65331,500
Sep 13, 201921.7122.0021.5921.7021.70420,200
Sep 12, 201922.0522.0721.4321.6821.68466,800
Sep 11, 201922.1022.1421.8322.0122.01466,200
Sep 10, 201921.4122.0621.4122.0522.05471,600
Sep 09, 201921.0421.6220.9521.5221.52456,600
Sep 06, 201921.0421.1320.8921.0721.07350,900
Sep 05, 201920.6521.1320.5420.9620.96605,800
Sep 04, 201920.6020.7220.5020.6220.62337,300
Sep 03, 201920.2320.5520.2320.4920.49319,300
Aug 30, 201920.4220.4320.1420.3720.37505,600
Aug 29, 201920.4020.6620.3920.4020.40381,600
Aug 28, 201920.0020.3519.9720.2520.25258,100
Aug 27, 201920.6820.7720.0120.0420.04410,400
Aug 26, 201920.7120.7220.4320.5720.57226,300
Aug 23, 201920.9021.2420.5120.5820.58475,900
Aug 22, 201921.0821.0920.7220.9920.99416,600
Aug 21, 201921.5721.5920.9821.0321.03515,300
Aug 20, 201922.1822.1821.3921.4021.40685,500
Aug 19, 201922.4222.4222.1122.1622.16451,600
Aug 16, 201921.8222.3021.6522.3022.30342,200
Aug 15, 201921.8522.0821.6521.8021.80305,700
Aug 14, 201922.1222.2021.7221.8021.80302,700
Aug 13, 201922.3822.5022.2022.3022.30327,600
Aug 12, 201922.2422.3722.0222.3522.35285,000
Aug 09, 201922.4022.4421.9422.3122.31379,800
Aug 08, 201922.6322.7122.1522.4622.46696,100
Aug 07, 201922.4322.7722.1122.6222.62277,700
Aug 06, 201922.4922.7322.3322.5422.54302,800
Aug 05, 201923.1923.1922.1022.5122.51330,900
Aug 02, 201923.4523.4523.1123.3523.35195,500
Aug 01, 201923.8223.8823.3923.5423.54286,700
Jul 31, 201923.8924.0923.5323.7823.78547,900
Jul 30, 201923.4323.8723.4323.8623.86340,000
Jul 29, 201923.5723.7523.4823.5623.56279,700
Jul 26, 201923.2623.6123.2623.5323.53205,300
Jul 25, 201923.7123.7223.0523.2623.26263,800
Jul 24, 201923.0523.7523.0523.7223.72328,100
Jul 23, 201922.8423.1122.5623.0823.08460,200
Jul 22, 201923.2123.2822.7222.8022.80543,100
Jul 19, 201923.5823.7323.1423.1623.16295,100
Jul 18, 201923.2623.7123.0523.6223.62300,700
Jul 17, 201923.4523.5423.0223.3123.31611,400
Jul 16, 201923.5623.5623.3523.4523.45362,900
Jul 15, 201923.6723.8123.4523.6023.60437,200
Jul 12, 201923.5823.7223.4223.6523.65402,100
Jul 11, 201923.9023.9123.2823.5123.51420,300
Jul 10, 201923.9924.0123.7223.8723.87279,600
Jul 09, 201923.4923.8823.4923.8523.85510,700
Jul 08, 201923.6023.7023.5023.5423.54337,500
Jul 05, 201923.3023.6523.0623.6023.60350,300
Jul 03, 201923.4123.7223.3223.4923.49189,600
Jul 02, 201923.2823.6323.2023.3623.36552,700
Jul 01, 201923.2523.3822.8723.2423.24610,400
Jul 01, 20190.2 Dividend
Jun 28, 201923.1623.3723.1623.2923.091,077,300
Jun 27, 201922.9123.1822.8223.1822.98455,100
Jun 26, 201923.4423.5622.7522.8822.68580,900
Jun 25, 201923.6123.7423.3823.4423.24697,700
Jun 24, 201924.1224.2423.5223.6023.40700,500
Jun 21, 201923.9624.0123.7123.8423.64975,600
Jun 20, 201924.2624.2924.0124.0823.87340,800
Jun 19, 201923.9924.2223.8324.0523.841,265,300
Jun 18, 201924.2824.5023.9424.0623.85239,400
Jun 17, 201924.0824.2724.0724.1523.94359,000
Jun 14, 201924.4524.5124.0724.0823.87279,900
Jun 13, 201924.5024.8824.2024.4724.26837,200
Jun 12, 201923.3924.1523.3124.1523.94419,000
Jun 11, 201923.3823.4123.1223.3623.16478,600
Jun 10, 201923.2923.3623.0623.2723.07215,800
Jun 07, 201923.5523.8323.3423.3523.15357,200
Jun 06, 201923.2423.4322.9823.3723.17545,300
Jun 05, 201922.6323.2622.6123.2323.03290,400
Jun 04, 201922.3622.6321.9222.6222.43586,500
Jun 03, 201922.8022.8022.0522.2622.07600,900
May 31, 201922.0322.8322.0322.7222.52688,000
May 30, 201922.1922.3422.0622.1922.00280,300
May 29, 201922.2122.3422.0322.1021.91390,800
May 28, 201922.4722.6022.2822.2922.10375,800
May 24, 201922.3822.6822.3622.4022.21173,100
May 23, 201922.3022.4422.2222.3222.13336,300
May 22, 201922.7522.7722.4422.4422.25181,600
May 21, 201922.6822.8922.6722.8422.64261,600
May 20, 201922.8522.9422.4522.5822.39151,200
May 17, 201922.9223.0322.7722.9122.71219,300
May 16, 201923.0423.2122.9223.0622.86240,000
May 15, 201922.8423.0822.8422.9922.79274,900
May 14, 201922.7622.9322.7022.8822.68315,700
May 13, 201922.7223.0122.6822.7322.53268,200
May 10, 201922.7623.0422.5822.9222.72292,300
May 09, 201922.7922.9022.5322.8122.61290,300
May 08, 201923.0123.1422.8122.8422.64308,500
May 07, 201923.5623.7622.7822.9422.74299,600
May 06, 201923.3423.7823.3423.6223.42514,400
May 03, 201923.1623.5423.1023.4423.24420,700
May 02, 201923.0023.6422.9422.9522.75464,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...