Mack-Cali Realty Corporation Common Stockのデータ

Mack-Cali Realty Corporation Common Stockの基本情報

名前 Mack-Cali Realty Corporation Common Stock
ティッカー CLI
United States
上場年 nan
セクター Consumer Services

Mack-Cali Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.17 13.59 13.98 13.62 456700.0 13.62
2021-02-12 14.06 13.83 13.89 13.94 563100.0 13.94
2021-02-11 13.87 13.48 13.54 13.86 1112000.0 13.86
2021-02-10 13.85 13.41 13.48 13.49 573900.0 13.49
2021-02-09 13.41 12.94 13.07 13.36 369800.0 13.36
2021-02-08 13.13 12.62 12.74 13.01 557900.0 13.01
2021-02-05 12.75 12.48 12.62 12.66 246000.0 12.66
2021-02-04 12.71 12.4 12.4 12.48 375500.0 12.48
2021-02-03 12.55 12.05 12.39 12.38 541600.0 12.38
2021-02-02 12.71 12.37 12.71 12.46 771200.0 12.46
2021-02-01 12.94 12.4 12.76 12.63 434400.0 12.63
2021-01-29 13.54 12.73 13.17 12.73 774000.0 12.73
2021-01-28 13.7 13.21 13.46 13.21 581100.0 13.21
2021-01-27 13.9 13.36 13.47 13.45 926100.0 13.45
2021-01-26 13.8 13.45 13.77 13.62 494300.0 13.62
2021-01-25 13.79 13.15 13.35 13.6 680100.0 13.6
2021-01-22 13.5 13.13 13.33 13.45 470300.0 13.45
2021-01-21 13.65 13.01 13.48 13.45 601000.0 13.45
2021-01-20 13.59 13.15 13.17 13.38 599200.0 13.38
2021-01-19 13.42 13.06 13.41 13.28 408500.0 13.28
2021-01-15 13.36 12.9 13.01 13.25 491300.0 13.25
2021-01-14 13.36 12.76 12.78 13.18 567300.0 13.18
2021-01-13 12.72 12.28 12.28 12.66 530400.0 12.66
2021-01-12 12.35 11.86 11.91 12.32 307400.0 12.32
2021-01-11 12.2 11.9 12.06 12.01 352500.0 12.01
2021-01-08 12.5 12.05 12.49 12.21 402300.0 12.21
2021-01-07 12.55 12.06 12.36 12.48 436700.0 12.48
2021-01-06 12.42 11.96 11.96 12.32 851800.0 12.32
2021-01-05 12.12 11.74 11.93 11.87 556600.0 11.87
2021-01-04 12.53 11.96 12.53 11.96 532700.0 11.96
2020-12-31 12.56 12.12 12.26 12.46 471500.0 12.46
2020-12-30 12.62 12.27 12.45 12.37 404700.0 12.37
2020-12-29 12.81 12.29 12.73 12.4 380200.0 12.4
2020-12-28 12.89 12.59 12.73 12.71 424900.0 12.71
2020-12-24 12.78 12.37 12.78 12.7 189500.0 12.7
2020-12-23 12.89 12.59 12.73 12.71 426900.0 12.71
2020-12-22 12.79 12.51 12.66 12.69 377200.0 12.69
2020-12-21 12.63 12.25 12.45 12.56 931900.0 12.56
2020-12-18 13.11 12.45 13.11 12.71 1722500.0 12.71
2020-12-17 13.18 12.98 13.1 13.15 413300.0 13.15
2020-12-16 13.79 12.95 13.66 13.05 456400.0 13.05
2020-12-15 13.59 13.05 13.38 13.59 651200.0 13.59
2020-12-14 13.47 12.97 13.28 13.28 864800.0 13.28
2020-12-11 13.4 13.0 13.14 13.14 657500.0 13.14
2020-12-10 13.74 13.08 13.59 13.38 560600.0 13.38
2020-12-09 13.98 13.55 13.68 13.94 339200.0 13.94
2020-12-08 13.9 13.47 13.69 13.57 340600.0 13.57
2020-12-07 14.25 13.79 14.17 13.82 762700.0 13.82
2020-12-04 14.31 14.03 14.15 14.19 570600.0 14.19
2020-12-03 14.08 13.64 13.75 13.99 343000.0 13.99
2020-12-02 13.92 13.56 13.69 13.7 436000.0 13.7
2020-12-01 14.15 13.58 13.91 13.61 681400.0 13.61
2020-11-30 14.06 13.57 13.86 13.66 478700.0 13.66
2020-11-27 14.23 13.8 14.17 14.02 121500.0 14.02
2020-11-25 14.58 14.15 14.58 14.22 436400.0 14.22
2020-11-24 15.06 14.38 14.69 14.67 439900.0 14.67
2020-11-23 14.56 13.92 14.11 14.31 520300.0 14.31
2020-11-20 13.82 13.42 13.66 13.8 346900.0 13.8
2020-11-19 13.81 13.42 13.6 13.79 232700.0 13.79
2020-11-18 14.24 13.69 14.0 13.69 659700.0 13.69
2020-11-17 13.96 13.49 13.51 13.84 625400.0 13.84
2020-11-16 13.99 13.37 13.82 13.78 811600.0 13.78
2020-11-13 13.26 12.46 12.46 13.21 786700.0 13.21
2020-11-12 12.69 12.09 12.16 12.32 690300.0 12.32
2020-11-11 12.95 12.06 12.86 12.29 561700.0 12.29
2020-11-10 13.01 12.29 12.55 12.84 1065700.0 12.84
2020-11-09 13.03 11.4 11.4 12.47 1722600.0 12.47
2020-11-06 11.22 10.35 11.12 10.41 970900.0 10.41
2020-11-05 11.29 10.89 11.19 11.03 557900.0 11.03
2020-11-04 11.67 11.14 11.65 11.17 436500.0 11.17
2020-11-03 11.92 11.11 11.25 11.75 1149700.0 11.75
2020-11-02 11.21 10.92 11.19 11.14 886700.0 11.14
2020-10-30 11.04 10.73 10.89 10.99 508700.0 10.99
2020-10-29 11.14 10.64 10.81 10.93 613000.0 10.93
2020-10-28 11.3 10.89 11.25 10.92 909800.0 10.92
2020-10-27 12.04 11.54 11.87 11.54 502400.0 11.54
2020-10-26 12.24 11.69 12.11 11.91 443300.0 11.91
2020-10-23 12.49 12.1 12.32 12.23 260700.0 12.23
2020-10-22 12.28 11.96 12.14 12.26 436900.0 12.26
2020-10-21 12.07 11.73 11.85 12.06 539400.0 12.06
2020-10-20 12.04 11.66 11.78 11.93 775900.0 11.93
2020-10-19 11.91 11.52 11.85 11.64 861900.0 11.64
2020-10-16 12.15 11.71 12.1 11.86 633000.0 11.86
2020-10-15 12.36 11.79 11.86 12.16 680000.0 12.16
2020-10-14 12.28 11.99 12.18 11.99 1099500.0 11.99
2020-10-13 12.72 12.27 12.64 12.28 652600.0 12.28
2020-10-12 12.9 12.62 12.73 12.79 799400.0 12.79
2020-10-09 13.24 12.78 13.23 12.81 471500.0 12.81
2020-10-08 13.16 12.7 12.71 13.14 700800.0 13.14
2020-10-07 12.9 12.49 12.89 12.63 813100.0 12.63
2020-10-06 13.24 12.75 12.82 12.8 1096100.0 12.8
2020-10-05 13.33 12.75 13.23 12.78 685800.0 12.78
2020-10-02 13.24 12.57 12.57 13.13 841500.0 13.13
2020-10-01 12.88 12.17 12.17 12.86 1188300.0 12.86
2020-09-30 13.09 12.48 12.72 12.62 730200.0 12.62
2020-09-29 13.02 12.45 13.02 12.75 593200.0 12.75
2020-09-28 13.41 12.75 12.98 13.02 903800.0 13.02
2020-09-25 12.77 12.14 12.18 12.72 802400.0 12.72
2020-09-24 12.63 12.25 12.41 12.34 766900.0 12.34
2020-09-23 13.22 12.4 12.95 12.43 910100.0 12.43
2020-09-22 13.51 12.99 13.08 13.01 836700.0 13.01
2020-09-21 13.57 12.9 13.43 13.1 1552100.0 13.1
2020-09-18 14.32 13.5 14.3 13.6 18513100.0 13.6
2020-09-17 14.44 14.05 14.26 14.27 942800.0 14.27
2020-09-16 14.6 13.87 14.05 14.42 958300.0 14.42
2020-09-15 14.29 13.69 13.69 14.04 846300.0 14.04
2020-09-14 14.0 13.19 13.21 13.7 1230000.0 13.7
2020-09-11 13.52 13.01 13.52 13.21 1802100.0 13.21
2020-09-10 13.74 13.44 13.59 13.53 1346300.0 13.53
2020-09-09 14.07 13.48 13.77 13.56 1173000.0 13.56
2020-09-08 14.37 13.34 14.2 13.77 3025300.0 13.77
2020-09-04 13.24 12.7 13.12 13.23 833300.0 13.23
2020-09-03 13.36 12.74 12.74 12.93 801600.0 12.93
2020-09-02 12.68 12.26 12.36 12.66 845800.0 12.66
2020-09-01 12.62 12.27 12.46 12.41 624000.0 12.41
2020-08-31 12.85 12.47 12.77 12.63 875900.0 12.63
2020-08-28 13.16 12.64 13.12 12.8 629900.0 12.8
2020-08-27 13.13 12.68 12.79 12.98 387000.0 12.98
2020-08-26 13.15 12.69 12.97 12.73 317700.0 12.73
2020-08-25 13.32 12.8 13.11 13.01 505300.0 13.01
2020-08-24 13.07 12.43 12.72 13.06 560100.0 13.06
2020-08-21 12.76 12.46 12.65 12.58 1004300.0 12.58
2020-08-20 12.98 12.37 12.37 12.66 631100.0 12.66
2020-08-19 12.94 12.55 12.84 12.58 828600.0 12.58
2020-08-18 12.98 12.69 12.93 12.81 694800.0 12.81
2020-08-17 13.3 12.89 13.16 12.97 886600.0 12.97
2020-08-14 13.5 13.1 13.16 13.16 378200.0 13.16
2020-08-13 13.79 13.19 13.55 13.24 434500.0 13.24
2020-08-12 14.05 13.5 14.03 13.66 339500.0 13.66
2020-08-11 14.33 13.73 14.05 13.79 597000.0 13.79
2020-08-10 14.02 13.47 13.47 13.78 1018700.0 13.78
2020-08-07 13.42 13.06 13.13 13.41 645200.0 13.41
2020-08-06 13.32 13.02 13.12 13.22 967300.0 13.22
2020-08-05 13.61 12.92 13.41 13.05 555800.0 13.05
2020-08-04 13.59 12.56 12.71 13.39 1312700.0 13.39
2020-08-03 14.14 12.9 14.0 13.21 2194700.0 13.21
2020-07-31 14.42 13.86 14.16 14.42 769100.0 14.42
2020-07-30 14.43 14.04 14.24 14.27 777600.0 14.27
2020-07-29 14.92 14.21 14.79 14.61 680400.0 14.61
2020-07-28 14.87 14.22 14.27 14.74 361200.0 14.74
2020-07-27 14.42 13.94 14.26 14.4 256800.0 14.4
2020-07-24 14.77 14.33 14.6 14.39 274300.0 14.39
2020-07-23 14.78 14.51 14.63 14.62 263700.0 14.62
2020-07-22 14.75 14.31 14.34 14.75 354500.0 14.75
2020-07-21 14.74 14.43 14.46 14.51 272800.0 14.51
2020-07-20 14.68 14.21 14.56 14.3 277400.0 14.3
2020-07-17 14.79 14.43 14.66 14.68 315700.0 14.68
2020-07-16 14.97 14.51 14.92 14.63 427700.0 14.63
2020-07-15 15.33 14.8 15.13 14.98 505800.0 14.98
2020-07-14 14.91 14.51 14.6 14.72 336700.0 14.72
2020-07-13 14.87 14.3 14.59 14.55 559200.0 14.55
2020-07-10 14.62 14.13 14.13 14.48 414100.0 14.48
2020-07-09 14.76 14.03 14.45 14.28 752300.0 14.08
2020-07-08 14.86 14.33 14.5 14.49 384000.0 14.29
2020-07-07 15.28 14.56 15.23 14.61 508900.0 14.41
2020-07-06 15.85 15.27 15.65 15.46 573000.0 15.24
2020-07-02 15.71 15.11 15.51 15.26 437800.0 15.05
2020-07-01 15.51 15.05 15.22 15.12 560700.0 14.91
2020-06-30 15.48 15.11 15.31 15.29 1199800.0 15.08
2020-06-29 15.51 15.07 15.28 15.39 586200.0 15.17
2020-06-26 15.22 14.83 15.08 15.07 1071500.0 14.86
2020-06-25 15.23 14.82 14.97 15.21 572000.0 15.0
2020-06-24 15.29 14.78 15.23 15.1 865900.0 14.89
2020-06-23 16.33 15.39 16.33 15.47 670200.0 15.25
2020-06-22 16.1 15.23 15.6 16.05 638600.0 15.83
2020-06-19 16.48 15.73 16.39 15.74 2242600.0 15.52
2020-06-18 16.46 15.88 15.99 16.1 585400.0 15.87
2020-06-17 17.12 16.11 17.12 16.35 569800.0 16.12
2020-06-16 17.48 16.73 17.05 17.08 695400.0 16.84
2020-06-15 16.38 15.34 15.65 16.22 606600.0 15.99
2020-06-12 16.51 15.53 16.46 16.45 1013000.0 16.22
2020-06-11 15.97 15.41 15.53 15.75 920600.0 15.53
2020-06-10 18.52 16.35 18.32 16.36 725700.0 16.13
2020-06-09 18.81 17.92 18.17 18.51 1255200.0 18.25
2020-06-08 18.83 18.15 18.25 18.69 1363400.0 18.43
2020-06-05 18.81 17.8 17.83 17.89 1557000.0 17.64
2020-06-04 17.09 16.02 16.55 17.05 678700.0 16.81
2020-06-03 16.85 15.89 15.92 16.68 882000.0 16.45
2020-06-02 15.68 15.2 15.59 15.56 834100.0 15.34
2020-06-01 15.52 14.98 15.28 15.3 589900.0 15.09
2020-05-29 15.58 14.99 15.48 15.21 1352300.0 15.0
2020-05-28 15.95 15.38 15.77 15.68 551900.0 15.46
2020-05-27 15.82 15.08 15.6 15.51 900500.0 15.29
2020-05-26 15.38 14.88 15.01 15.07 1276500.0 14.86
2020-05-22 14.71 14.04 14.69 14.37 392900.0 14.17
2020-05-21 14.81 14.17 14.17 14.58 725400.0 14.38
2020-05-20 14.41 13.91 14.22 14.3 444300.0 14.1
2020-05-19 14.51 13.99 14.39 14.0 510000.0 13.8
2020-05-18 14.87 13.73 13.81 14.5 863500.0 14.3
2020-05-15 13.97 13.43 13.85 13.71 1107800.0 13.52
2020-05-14 14.0 12.9 13.25 13.94 1129000.0 13.74
2020-05-13 14.29 13.37 14.03 13.55 1465500.0 13.36
2020-05-12 15.55 14.15 15.23 14.17 1022000.0 13.97
2020-05-11 15.74 15.02 15.53 15.1 714000.0 14.89
2020-05-08 16.06 15.63 15.87 15.79 654500.0 15.57
2020-05-07 15.71 14.94 15.01 15.54 1034200.0 15.32
2020-05-06 15.21 14.75 14.92 14.81 517800.0 14.6
2020-05-05 15.24 14.65 15.05 14.78 681000.0 14.57
2020-05-04 15.21 14.66 14.92 15.11 800000.0 14.9
2020-05-01 15.83 14.9 15.79 15.24 564000.0 15.03
2020-04-30 16.37 16.02 16.35 16.19 454700.0 15.96
2020-04-29 17.03 16.28 16.45 16.73 919000.0 16.5
2020-04-28 16.26 15.58 15.73 15.97 648000.0 15.75
2020-04-27 15.42 14.88 14.88 15.26 435400.0 15.05
2020-04-24 14.87 14.48 14.63 14.78 452300.0 14.57
2020-04-23 14.74 14.39 14.52 14.58 595400.0 14.38
2020-04-22 14.83 14.45 14.83 14.52 429100.0 14.32
2020-04-21 15.22 14.33 15.11 14.52 1124400.0 14.32
2020-04-20 15.9 15.28 15.66 15.35 1409200.0 15.14
2020-04-17 16.95 15.98 16.33 16.1 644100.0 15.87
2020-04-16 16.69 15.55 16.6 15.87 604000.0 15.65
2020-04-15 16.79 15.97 16.41 16.51 1281600.0 16.28
2020-04-14 17.75 16.86 17.34 17.0 1460600.0 16.76
2020-04-13 17.03 16.27 16.8 16.87 466900.0 16.63
2020-04-09 17.24 16.31 16.47 17.05 1068800.0 16.81
2020-04-08 16.22 15.03 15.39 16.06 950100.0 15.84
2020-04-07 15.74 14.92 15.27 15.17 1244100.0 14.96
2020-04-06 15.03 14.15 14.32 14.76 1232500.0 14.55
2020-04-03 14.27 13.47 14.03 13.82 1316200.0 13.63
2020-04-02 14.48 13.78 14.27 14.2 914000.0 14.0
2020-04-01 14.67 13.4 14.29 14.51 976000.0 14.31
2020-03-31 15.69 14.34 14.98 15.23 1006300.0 14.82
2020-03-30 15.06 13.83 14.29 15.0 728000.0 14.6
2020-03-27 15.43 14.03 15.39 14.19 946000.0 13.81
2020-03-26 16.27 15.35 15.75 15.92 962900.0 15.49
2020-03-25 15.91 14.24 14.91 15.52 1038300.0 15.1
2020-03-24 15.41 14.19 14.97 15.13 1220900.0 14.72
2020-03-23 15.33 14.12 15.08 14.47 774400.0 14.08
2020-03-20 16.35 14.8 16.07 14.96 1665300.0 14.56
2020-03-19 16.51 14.73 15.16 16.07 1119400.0 15.64
2020-03-18 17.72 14.81 16.9 15.31 1499400.0 14.9
2020-03-17 18.32 16.22 16.64 18.0 1387100.0 17.51
2020-03-16 17.62 15.82 17.25 16.38 1915800.0 15.94
2020-03-13 18.85 17.13 17.37 18.84 1495000.0 18.33
2020-03-12 17.41 16.05 16.7 16.51 1372100.0 16.06
2020-03-11 18.21 17.55 18.12 17.95 1441800.0 17.47
2020-03-10 18.85 17.85 18.8 18.57 1923400.0 18.07
2020-03-09 19.61 18.32 19.0 18.35 1455500.0 17.86
2020-03-06 20.57 19.99 20.34 20.47 1361100.0 19.92
2020-03-05 21.81 20.79 21.76 21.0 1078800.0 20.43
2020-03-04 22.47 21.04 21.06 22.12 1447200.0 21.52
2020-03-03 21.5 19.35 19.69 20.83 2543700.0 20.27
2020-03-02 19.75 18.27 18.97 19.7 1565400.0 19.17
2020-02-28 19.34 18.31 19.02 18.98 2071700.0 18.47
2020-02-27 20.5 19.16 19.23 19.44 1528400.0 18.92
2020-02-26 20.48 20.0 20.36 20.03 690700.0 19.49
2020-02-25 21.12 20.3 21.12 20.44 729800.0 19.89
2020-02-24 21.38 20.72 21.25 21.15 892700.0 20.58
2020-02-21 21.58 21.1 21.58 21.48 3077500.0 20.9
2020-02-20 21.63 21.15 21.31 21.6 514000.0 21.02
2020-02-19 21.9 21.23 21.9 21.37 891900.0 20.79
2020-02-18 22.15 21.71 22.07 21.88 444500.0 21.29