CLI - Mack-Cali Realty Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202014.9815.1814.3414.6314.63215,311
Mar 30, 202014.2915.0613.8315.0015.00728,000
Mar 27, 202015.3915.4314.0314.1914.19946,000
Mar 26, 202015.7516.2715.3515.9215.92962,900
Mar 25, 202014.9115.9114.2415.5215.521,038,300
Mar 24, 202014.9715.4114.1915.1315.131,220,900
Mar 23, 202015.0815.3314.1214.4714.47774,400
Mar 20, 202016.0716.3514.8014.9614.961,665,300
Mar 19, 202015.1616.5114.7316.0716.071,119,400
Mar 18, 202016.9017.7214.8115.3115.311,499,400
Mar 17, 202016.6418.3216.2218.0018.001,387,100
Mar 16, 202017.2517.6215.8216.3816.381,915,800
Mar 13, 202017.3718.8517.1318.8418.841,495,000
Mar 12, 202016.7017.4116.0516.5116.511,372,100
Mar 11, 202018.1218.2117.5517.9517.951,441,800
Mar 10, 202018.8018.8517.8518.5718.571,923,400
Mar 09, 202019.0019.6118.3218.3518.351,455,500
Mar 06, 202020.3420.5719.9920.4720.471,361,100
Mar 05, 202021.7621.8120.7921.0021.001,078,800
Mar 04, 202021.0622.4721.0422.1222.121,447,200
Mar 03, 202019.6921.5019.3520.8320.832,543,700
Mar 02, 202018.9719.7518.2719.7019.701,565,400
Feb 28, 202019.0219.3418.3118.9818.982,071,700
Feb 27, 202019.2320.5019.1619.4419.441,528,400
Feb 26, 202020.3620.4820.0020.0320.03690,700
Feb 25, 202021.1221.1220.3020.4420.44729,800
Feb 24, 202021.2521.3820.7221.1521.15892,700
Feb 21, 202021.5821.5821.1021.4821.483,077,500
Feb 20, 202021.3121.6321.1521.6021.60514,000
Feb 19, 202021.9021.9021.2321.3721.37891,900
Feb 18, 202022.0722.1521.7121.8821.88444,500
Feb 14, 202022.1622.1621.5322.1122.11882,900
Feb 13, 202021.7522.1021.7122.0922.09533,100
Feb 12, 202021.8721.8821.4621.8121.81708,300
Feb 11, 202021.4021.7921.4021.7521.75594,900
Feb 10, 202021.4621.5521.1821.3221.32604,000
Feb 07, 202021.7921.8221.3221.3921.39433,800
Feb 06, 202022.0422.1221.7521.7721.77434,400
Feb 05, 202022.1522.2021.8321.9621.96522,200
Feb 04, 202022.0722.1921.9122.0222.02386,300
Feb 03, 202021.9622.2921.8021.9321.93630,700
Jan 31, 202022.6622.8221.9321.9621.96672,700
Jan 30, 202022.6122.8222.5022.7622.76430,800
Jan 29, 202022.7622.8622.5622.6422.64592,200
Jan 28, 202022.8822.9522.5822.6922.69449,000
Jan 27, 202022.8722.9522.7422.8122.81417,100
Jan 24, 202023.2723.3722.8923.0523.05541,500
Jan 23, 202023.2523.3723.1423.2623.26447,600
Jan 22, 202023.6823.7523.2023.3423.34442,500
Jan 21, 202023.6123.7723.4423.5323.53631,100
Jan 17, 202023.7123.8923.5323.5623.56493,200
Jan 16, 202023.5123.7023.5123.6523.65346,500
Jan 15, 202023.1623.5723.1323.4423.44346,900
Jan 14, 202023.4023.4023.0523.1323.13366,100
Jan 13, 202022.7423.3722.6423.3523.35622,000
Jan 10, 202022.6822.8022.4822.6722.67398,600
Jan 09, 202022.6022.8222.5222.6822.68409,500
Jan 08, 202022.8222.8622.5222.6022.60465,100
Jan 07, 202022.8423.2222.5622.7522.75478,400
Jan 06, 202023.2423.5522.8723.3723.37536,600
Jan 03, 202022.4022.8422.4022.7822.78364,000
Jan 02, 202023.0223.1022.3322.5622.56696,900
Jan 02, 20200.2 Dividend
Dec 31, 201923.2723.4023.0823.1322.93594,600
Dec 30, 201923.0323.3022.9623.2823.08443,200
Dec 27, 201922.8423.1322.7823.0422.84480,500
Dec 26, 201922.9622.9622.7022.8122.61318,200
Dec 24, 201922.9823.3222.8122.9122.71304,600
Dec 23, 201922.7023.0522.6122.9422.74727,700
Dec 20, 201921.8322.9521.1122.6922.492,955,100
Dec 19, 201920.3821.0520.2220.8820.701,151,500
Dec 18, 201920.1420.5019.9620.3920.211,116,700
Dec 17, 201920.6020.6020.3520.4220.24569,400
Dec 16, 201920.6420.7620.5220.5920.41406,600
Dec 13, 201920.5620.6720.2620.5820.40610,800
Dec 12, 201921.4021.5420.6020.6020.42753,000
Dec 11, 201921.6721.6721.3221.4121.22512,300
Dec 10, 201921.4621.6621.3921.6421.45621,100
Dec 09, 201921.3721.4721.2721.4221.23768,600
Dec 06, 201921.6021.8521.3921.3921.21665,900
Dec 05, 201921.5621.6821.3321.5221.33356,500
Dec 04, 201921.3621.6321.2321.5321.34549,400
Dec 03, 201921.0221.3420.9621.2821.10661,500
Dec 02, 201921.4221.4221.0821.0820.90710,800
Nov 29, 201921.5521.6321.3721.3921.21327,400
Nov 27, 201921.4721.6621.4121.5921.40552,000
Nov 26, 201921.4521.6421.3221.4621.27543,900
Nov 25, 201921.2721.6021.2421.4621.27358,500
Nov 22, 201921.3521.4221.1221.2121.03296,400
Nov 21, 201921.4021.4221.0121.2521.07483,900
Nov 20, 201921.6521.6521.3021.4421.25677,100
Nov 19, 201921.6621.7621.4221.7021.51770,200
Nov 18, 201921.3021.5321.2121.5221.33492,600
Nov 15, 201921.6521.8421.1021.3321.152,805,600
Nov 14, 201921.3921.7621.2821.5721.38426,500
Nov 13, 201921.1921.4421.1621.3321.15448,700
Nov 12, 201921.6221.8421.2221.2621.08455,600
Nov 11, 201921.7722.0821.4821.6321.44315,500
Nov 08, 201921.6721.9721.5721.8621.67405,700
Nov 07, 201922.1322.2521.6321.6621.47581,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...