Mack-Cali Realty Corp (NY: CLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.12	16.14	15.80	15.96	461,156	-0.53(-3.23%)
Apr 29, 2020	16.22	16.79	16.05	16.50	932,025	+0.75(+4.76%)
Apr 28, 2020	15.51	16.03	15.36	15.75	657,185	+0.70(+4.65%)
Apr 27, 2020	14.67	15.20	14.67	15.05	441,583	+0.47(+3.25%)
Apr 24, 2020	14.43	14.66	14.28	14.57	458,623	+0.20(+1.37%)
Apr 23, 2020	14.32	14.53	14.19	14.38	603,875	+0.06(+0.41%)
Apr 22, 2020	14.62	14.62	14.25	14.32	435,230	+0.00(+0.00%)
Apr 21, 2020	14.90	15.01	14.13	14.32	1,140,332	-0.82(-5.41%)
Apr 20, 2020	15.44	15.68	15.07	15.13	1,429,251	-0.74(-4.66%)
Apr 17, 2020	16.10	16.71	15.76	15.87	653,147	+0.23(+1.45%)
Apr 16, 2020	16.37	16.46	15.33	15.65	612,539	-0.63(-3.88%)
Apr 15, 2020	16.18	16.55	15.75	16.28	1,299,841	-0.48(-2.88%)
Apr 14, 2020	17.10	17.50	16.62	16.76	1,481,334	+0.13(+0.77%)
Apr 13, 2020	16.56	16.79	16.04	16.63	473,549	-0.18(-1.06%)
Apr 09, 2020	16.24	17.00	16.08	16.81	1,083,880	+0.98(+6.16%)
Apr 08, 2020	15.17	15.99	14.82	15.84	963,594	+0.88(+5.87%)
Apr 07, 2020	15.06	15.52	14.71	14.96	1,261,784	+0.40(+2.78%)
Apr 06, 2020	14.12	14.82	13.95	14.55	1,249,984	+0.93(+6.80%)
Apr 03, 2020	13.83	14.07	13.28	13.63	1,334,896	-0.37(-2.68%)
Apr 02, 2020	14.07	14.28	13.59	14.00	927,023	-0.31(-2.14%)
Apr 01, 2020	14.09	14.46	13.21	14.31	989,880	-0.51(-3.46%)
Mar 31, 2020	14.58	15.27	13.95	14.82	1,034,167	+0.22(+1.53%)
Mar 30, 2020	13.90	14.65	13.46	14.60	748,162	+0.79(+5.71%)
Mar 27, 2020	14.98	15.01	13.65	13.81	972,204	-1.68(-10.87%)
Mar 26, 2020	15.33	15.83	14.94	15.49	989,580	+0.39(+2.58%)
Mar 25, 2020	14.51	15.48	13.86	15.10	1,067,078	+0.38(+2.58%)
Mar 24, 2020	14.57	14.99	13.81	14.72	1,254,686	+0.64(+4.56%)
Mar 23, 2020	14.67	14.92	13.74	14.08	795,877	-0.48(-3.28%)
Mar 20, 2020	15.64	15.91	14.40	14.56	1,711,429	-1.08(-6.91%)
Mar 19, 2020	14.75	16.07	14.33	15.64	1,150,421	+0.74(+4.96%)
Mar 18, 2020	16.44	17.24	14.41	14.90	1,540,912	-2.62(-14.94%)
Mar 17, 2020	16.19	17.83	15.78	17.51	1,425,477	+1.58(+9.89%)
Mar 16, 2020	16.79	17.15	15.39	15.94	1,968,891	-2.39(-13.06%)
Mar 13, 2020	16.90	18.34	16.67	18.33	1,536,411	+2.27(+14.11%)
Mar 12, 2020	16.05	16.94	15.62	16.07	1,410,067	-1.40(-8.02%)
Mar 11, 2020	17.63	17.72	17.08	17.47	1,481,715	-0.60(-3.34%)
Mar 10, 2020	18.29	18.34	17.37	18.07	1,976,728	+0.21(+1.20%)
Mar 09, 2020	18.49	19.08	17.82	17.86	1,495,799	-2.06(-10.36%)
Mar 06, 2020	19.79	20.02	19.45	19.92	1,398,802	-0.52(-2.52%)
Mar 05, 2020	21.17	21.22	20.23	20.43	1,108,637	-1.09(-5.06%)
Mar 04, 2020	20.49	21.86	20.47	21.52	1,487,320	+1.26(+6.19%)
Mar 03, 2020	19.16	20.92	18.83	20.27	2,614,161	+1.10(+5.74%)
Mar 02, 2020	18.46	19.22	17.78	19.17	1,608,710	+0.70(+3.79%)
Feb 28, 2020	18.51	18.82	17.82	18.47	2,128,983	-0.45(-2.37%)
Feb 27, 2020	18.71	19.95	18.64	18.92	1,570,754	-0.57(-2.95%)
Feb 26, 2020	19.81	19.93	19.46	19.49	709,782	-0.40(-2.01%)
Feb 25, 2020	20.55	20.55	19.75	19.89	750,060	-0.69(-3.36%)
Feb 24, 2020	20.68	20.80	20.16	20.58	917,468	-0.32(-1.54%)
Feb 21, 2020	21.00	21.00	20.53	20.90	3,162,644	-0.12(-0.56%)
Feb 20, 2020	20.74	21.05	20.58	21.02	528,226	+0.22(+1.08%)
Feb 19, 2020	21.31	21.31	20.66	20.79	916,647	-0.50(-2.33%)
Feb 18, 2020	21.48	21.55	21.12	21.29	456,799	-0.22(-1.04%)
Feb 14, 2020	21.56	21.56	20.95	21.51	907,356	+0.02(+0.09%)
Feb 13, 2020	21.16	21.50	21.12	21.49	547,859	+0.27(+1.28%)
Feb 12, 2020	21.28	21.29	20.88	21.22	727,907	+0.06(+0.28%)
Feb 11, 2020	20.82	21.20	20.82	21.16	611,396	+0.42(+2.02%)
Feb 10, 2020	20.88	20.97	20.61	20.75	620,742	-0.07(-0.33%)
Feb 07, 2020	21.20	21.23	20.75	20.81	445,816	-0.37(-1.75%)
Feb 06, 2020	21.45	21.52	21.16	21.18	446,436	-0.18(-0.87%)
Feb 05, 2020	21.55	21.60	21.24	21.37	536,649	-0.06(-0.27%)
Feb 04, 2020	21.48	21.59	21.32	21.43	396,972	+0.09(+0.41%)