Mack-Cali Realty Corporation (CLI) Historical Stock Data
16.61 ↑0.00 (0.00%)
As of December 9, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CLI is down -0.12% a day on average. There have been 15 days where Mack-Cali Realty Corporation closed green and 15 days where CLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 16.44 | 16.61 | ↑$0.17 (1.03%) | 16.21 | 16.72 | 459.33K |
| 2021-12-09 | 18.34 | 18.35 | ↑$0.01 (0.05%) | 17.99 | 18.53 | 857.27K |
| 2021-12-08 | 18.24 | 18.39 | ↑$0.15 (0.82%) | 18.08 | 18.53 | 1.49M |
| 2021-12-07 | 17.93 | 18.02 | ↑$0.09 (0.50%) | 17.84 | 18.14 | 1.44M |
| 2021-12-06 | 17.31 | 17.81 | ↑$0.50 (2.89%) | 17.27 | 18.00 | 720.51K |
| 2021-12-03 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 16.86 | 17.17 | 580.40K |
| 2021-12-02 | 16.64 | 16.99 | ↑$0.35 (2.10%) | 16.45 | 17.10 | 840.64K |
| 2021-12-01 | 17.04 | 16.49 | ↓$0.55 (-3.23%) | 16.47 | 17.16 | 0.97M |
| 2021-11-30 | 16.80 | 16.71 | ↓$0.09 (-0.54%) | 16.57 | 16.93 | 1.23M |
| 2021-11-29 | 17.55 | 17.09 | ↓$0.46 (-2.62%) | 16.92 | 17.55 | 1.40M |
| 2021-11-26 | 17.77 | 17.53 | ↓$0.24 (-1.35%) | 16.97 | 17.80 | 700.03K |
| 2021-11-24 | 18.23 | 18.38 | ↑$0.15 (0.82%) | 18.04 | 18.39 | 608.58K |
| 2021-11-23 | 18.29 | 18.32 | ↑$0.03 (0.16%) | 18.18 | 18.44 | 494.73K |
| 2021-11-22 | 18.04 | 18.29 | ↑$0.25 (1.39%) | 17.81 | 18.46 | 0.91M |
| 2021-11-19 | 18.33 | 18.04 | ↓$0.29 (-1.58%) | 17.98 | 18.33 | 485.58K |
| 2021-11-18 | 18.60 | 18.49 | ↓$0.11 (-0.59%) | 18.35 | 18.72 | 1.31M |
| 2021-11-17 | 18.70 | 18.54 | ↓$0.16 (-0.86%) | 17.86 | 18.70 | 1.03M |
| 2021-11-16 | 19.45 | 18.72 | ↓$0.73 (-3.75%) | 18.58 | 19.48 | 1.53M |
| 2021-11-15 | 19.28 | 19.45 | ↑$0.17 (0.88%) | 19.21 | 19.55 | 421.01K |
| 2021-11-12 | 19.32 | 19.20 | ↓$0.12 (-0.62%) | 19.12 | 19.33 | 510.17K |
| 2021-11-11 | 19.32 | 19.21 | ↓$0.11 (-0.57%) | 19.14 | 19.43 | 413.11K |
| 2021-11-10 | 19.30 | 19.25 | ↓$0.05 (-0.26%) | 19.24 | 19.43 | 291.68K |
| 2021-11-09 | 19.30 | 19.30 | ↑$0.00 (0.00%) | 19.17 | 19.45 | 293.06K |
| 2021-11-08 | 19.81 | 19.30 | ↓$0.51 (-2.57%) | 19.17 | 19.90 | 319.96K |
| 2021-11-05 | 19.40 | 19.66 | ↑$0.26 (1.34%) | 19.02 | 19.68 | 0.91M |
| 2021-11-04 | 19.25 | 19.10 | ↓$0.15 (-0.78%) | 19.05 | 19.73 | 613.30K |
| 2021-11-03 | 18.36 | 19.21 | ↑$0.85 (4.63%) | 18.26 | 19.31 | 858.35K |
| 2021-11-02 | 18.27 | 18.41 | ↑$0.14 (0.77%) | 18.02 | 18.45 | 1.61M |
| 2021-11-01 | 18.18 | 18.15 | ↓$0.03 (-0.17%) | 18.06 | 18.36 | 1M |
| 2021-10-29 | 18.49 | 18.19 | ↓$0.30 (-1.62%) | 18.15 | 18.59 | 676.11K |
Create an account or log in to view more rows.
$CLI man this will be good in coming weeks
$CLI we finna be at the top yo
$CLI called it
$CLI said y’all dumb af
$CLI lets see if it can hold the line
$CLI Let it go...
$CLI back to business
$CLI Waiting waiting waiting — you know for what !!! Announcement!!!
$CLI no wonder price closed that way
$CLI it begins tomorrow