Mr.Cooper Group Inc (NQ: COOP )

88.55 -1.97 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 90.97 90.97 88.51 88.55 431,307 -1.97(-2.18%)
Oct 30, 2024 90.69 91.99 90.52 90.52 280,799 -0.64(-0.70%)
Oct 29, 2024 90.16 91.57 90.13 91.16 475,160 -0.31(-0.34%)
Oct 28, 2024 89.00 91.48 88.81 91.47 710,412 +2.95(+3.33%)
Oct 25, 2024 89.51 89.51 87.75 88.52 577,842 -0.36(-0.41%)
Oct 24, 2024 88.37 89.85 87.50 88.88 849,937 +1.51(+1.73%)
Oct 23, 2024 88.25 90.36 84.68 87.37 1,499,251 -3.69(-4.05%)
Oct 22, 2024 91.42 92.21 90.55 91.06 713,740 -0.85(-0.92%)
Oct 21, 2024 95.31 95.45 91.87 91.91 550,587 -3.40(-3.57%)
Oct 18, 2024 96.72 96.72 95.28 95.31 395,608 -0.96(-1.00%)
Oct 17, 2024 97.35 97.35 96.13 96.27 266,909 -0.74(-0.76%)
Oct 16, 2024 96.56 97.34 96.23 97.01 256,407 +1.08(+1.13%)
Oct 15, 2024 96.14 97.26 95.92 95.93 341,780 -0.21(-0.22%)
Oct 14, 2024 95.90 96.83 95.22 96.14 567,735 +0.95(+1.00%)
Oct 11, 2024 94.69 95.58 94.34 95.19 416,784 +0.42(+0.44%)
Oct 10, 2024 93.06 94.78 93.06 94.77 355,490 +0.77(+0.82%)
Oct 09, 2024 92.76 94.66 92.48 94.00 364,926 +1.46(+1.58%)
Oct 08, 2024 92.07 92.62 91.40 92.54 536,155 +1.18(+1.29%)
Oct 07, 2024 90.41 91.39 89.74 91.36 495,585 -0.02(-0.02%)
Oct 04, 2024 92.90 92.90 90.49 91.38 404,596 -0.20(-0.22%)
Oct 03, 2024 91.40 92.00 90.78 91.58 276,687 -0.31(-0.34%)
Oct 02, 2024 90.82 92.02 90.34 91.89 374,624 +0.94(+1.03%)
Oct 01, 2024 91.75 91.79 90.54 90.95 256,923 -1.23(-1.33%)
Sep 30, 2024 90.75 92.81 90.05 92.18 377,210 +1.11(+1.22%)
Sep 27, 2024 90.72 91.57 90.06 91.07 408,419 +1.19(+1.32%)
Sep 26, 2024 91.57 91.58 89.72 89.88 463,569 -0.82(-0.90%)
Sep 25, 2024 90.79 91.05 89.45 90.70 303,906 +0.19(+0.21%)
Sep 24, 2024 91.81 92.48 90.25 90.51 229,178 -1.42(-1.54%)
Sep 23, 2024 90.65 92.22 90.50 91.93 348,875 +1.21(+1.33%)
Sep 20, 2024 92.01 92.65 90.53 90.72 1,260,535 -1.63(-1.77%)
Sep 19, 2024 95.64 95.64 92.19 92.35 401,118 -1.28(-1.37%)
Sep 18, 2024 94.79 96.00 92.99 93.63 465,619 -0.87(-0.92%)
Sep 17, 2024 95.30 95.58 93.86 94.50 299,691 -0.47(-0.49%)
Sep 16, 2024 95.00 95.10 93.32 94.97 259,676 +0.44(+0.47%)
Sep 13, 2024 91.24 94.59 91.24 94.53 391,385 +4.56(+5.07%)
Sep 12, 2024 88.10 90.25 87.89 89.97 328,382 +2.09(+2.38%)
Sep 11, 2024 86.49 88.03 84.15 87.88 581,379 +0.96(+1.10%)
Sep 10, 2024 88.11 88.16 84.79 86.92 771,957 -1.22(-1.38%)
Sep 09, 2024 89.47 89.50 87.81 88.14 440,992 -1.25(-1.40%)
Sep 06, 2024 91.85 93.00 89.22 89.39 375,291 -2.48(-2.70%)
Sep 05, 2024 92.22 92.30 90.98 91.87 189,156 +0.22(+0.24%)
Sep 04, 2024 91.76 93.00 91.39 91.65 218,409 +0.02(+0.02%)
Sep 03, 2024 92.31 93.50 91.07 91.63 295,733 -2.18(-2.32%)
Aug 30, 2024 93.10 93.90 92.33 93.81 243,997 +0.95(+1.02%)
Aug 29, 2024 92.28 93.03 91.89 92.86 339,303 +0.88(+0.96%)
Aug 28, 2024 91.39 92.14 91.25 91.98 215,484 +0.01(+0.01%)
Aug 27, 2024 92.06 92.43 91.19 91.97 217,737 -0.15(-0.16%)
Aug 26, 2024 93.65 94.74 91.90 92.12 364,186 -0.64(-0.69%)
Aug 23, 2024 90.73 93.41 90.73 92.76 339,494 +2.13(+2.35%)
Aug 22, 2024 90.59 91.18 90.08 90.63 261,481 -0.10(-0.11%)
Aug 21, 2024 90.66 91.03 89.73 90.73 268,471 +0.22(+0.24%)
Aug 20, 2024 91.15 91.15 89.82 90.51 201,847 -0.65(-0.71%)
Aug 19, 2024 90.39 91.28 90.00 91.16 194,236 +1.02(+1.13%)
Aug 16, 2024 90.43 92.03 88.88 90.14 402,359 -0.58(-0.64%)
Aug 15, 2024 91.36 91.79 89.00 90.72 489,883 +1.93(+2.17%)
Aug 14, 2024 87.21 88.99 87.00 88.79 319,129 +2.87(+3.34%)
Aug 13, 2024 85.59 86.92 85.44 85.92 362,980 +1.18(+1.39%)
Aug 12, 2024 87.15 87.74 84.43 84.74 225,828 -2.34(-2.69%)
Aug 09, 2024 86.25 87.23 86.21 87.08 300,666 +1.02(+1.19%)
Aug 08, 2024 84.57 86.16 83.80 86.06 310,405 +2.98(+3.59%)
Aug 07, 2024 84.30 84.70 82.71 83.08 350,371 -0.23(-0.28%)
Aug 06, 2024 82.75 84.44 82.55 83.31 601,232 +0.20(+0.24%)
Aug 05, 2024 81.45 83.83 80.35 83.11 589,898 -2.24(-2.62%)
Aug 02, 2024 84.24 86.16 83.07 85.35 583,509 -1.73(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.