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 (%)
Feb 28, 2022 50.45 51.31 50.22 50.83 759,080 -0.23(-0.45%)
Feb 25, 2022 50.28 51.20 50.12 51.06 625,349 +1.01(+2.02%)
Feb 24, 2022 48.00 50.30 48.22 50.05 1,130,297 -0.33(-0.66%)
Feb 23, 2022 49.92 50.78 49.46 50.38 907,616 +0.73(+1.47%)
Feb 22, 2022 50.67 50.80 49.51 49.65 1,440,325 -1.59(-3.10%)
Feb 18, 2022 51.24 0 -0.65(-1.25%)
Feb 17, 2022 51.78 51.97 50.82 51.89 1,296,164 -0.30(-0.57%)
Feb 16, 2022 51.63 52.34 51.19 52.19 1,233,051 +0.67(+1.30%)
Feb 15, 2022 50.72 51.98 50.10 51.52 1,878,001 +1.04(+2.06%)
Feb 14, 2022 49.45 51.18 49.40 50.48 2,100,457 +1.26(+2.56%)
Feb 11, 2022 43.39 49.82 42.35 49.22 4,171,075 +7.94(+19.23%)
Feb 10, 2022 41.03 42.22 40.85 41.28 1,166,549 -0.03(-0.07%)
Feb 09, 2022 40.60 41.33 40.60 41.31 708,278 +0.80(+1.97%)
Feb 08, 2022 38.80 40.59 38.80 40.51 827,449 +1.97(+5.11%)
Feb 07, 2022 38.32 38.86 38.13 38.54 551,956 +0.28(+0.73%)
Feb 04, 2022 38.09 38.51 37.47 38.26 1,340,257 -0.03(-0.08%)
Feb 03, 2022 38.40 38.29 1,093,118 +0.11(+0.29%)
Feb 02, 2022 40.03 40.03 37.94 38.18 1,398,787 -1.44(-3.63%)
Feb 01, 2022 40.08 40.25 39.32 39.62 895,444 -0.53(-1.32%)
Jan 31, 2022 39.40 40.15 895,121 +0.05(+0.12%)
Jan 28, 2022 39.99 40.13 38.83 40.10 715,772 +0.36(+0.91%)
Jan 27, 2022 41.08 41.51 39.48 39.74 1,027,836 -1.44(-3.50%)
Jan 26, 2022 41.96 42.39 40.93 41.18 660,041 -0.01(-0.02%)
Jan 25, 2022 41.39 41.86 40.41 41.19 1,108,591 -0.49(-1.18%)
Jan 24, 2022 42.16 42.17 40.86 41.68 884,960 -0.45(-1.07%)
Jan 21, 2022 42.68 42.94 41.87 42.13 676,568 -0.84(-1.95%)
Jan 20, 2022 44.03 44.88 42.66 42.97 772,664 -1.24(-2.80%)
Jan 19, 2022 44.78 44.84 43.96 44.21 566,717 -0.57(-1.27%)
Jan 18, 2022 44.44 45.27 44.39 44.78 625,879 +0.28(+0.63%)
Jan 14, 2022 44.50 0 +0.63(+1.44%)
Jan 13, 2022 43.14 44.31 43.14 43.87 444,236 +0.73(+1.69%)
Jan 12, 2022 42.67 43.35 42.13 43.14 448,818 +0.66(+1.55%)
Jan 11, 2022 41.94 42.77 41.67 42.48 575,322 +0.67(+1.60%)
Jan 10, 2022 42.28 42.28 41.14 41.81 354,839 -0.18(-0.43%)
Jan 07, 2022 41.43 42.32 41.43 41.99 496,297 +0.48(+1.16%)
Jan 06, 2022 41.73 41.88 41.21 41.51 312,949 -0.01(-0.02%)
Jan 05, 2022 42.60 42.61 41.40 41.52 520,091 -0.84(-1.98%)
Jan 04, 2022 42.41 42.99 42.35 42.36 440,806 +0.19(+0.45%)
Jan 03, 2022 41.84 42.74 41.84 42.17 421,515 +0.56(+1.35%)
Dec 31, 2021 41.76 42.00 41.47 41.61 357,411 -0.10(-0.24%)
Dec 30, 2021 41.87 42.15 41.66 41.71 360,371 -0.23(-0.55%)
Dec 29, 2021 42.09 42.09 41.73 41.94 444,461 +0.01(+0.02%)
Dec 28, 2021 41.94 42.54 41.85 41.93 367,691 +0.04(+0.10%)
Dec 27, 2021 41.86 41.92 41.44 41.89 388,899 +0.24(+0.58%)
Dec 23, 2021 41.63 41.94 41.35 41.65 620,896 +0.23(+0.56%)
Dec 22, 2021 40.25 41.52 40.20 41.42 496,947 +1.07(+2.65%)
Dec 21, 2021 39.40 40.48 39.40 40.35 525,101 +1.21(+3.09%)
Dec 20, 2021 39.14 39.74 38.58 39.14 1,293,709 -1.06(-2.64%)
Dec 17, 2021 40.54 41.00 39.78 40.20 8,228,841 -0.28(-0.69%)
Dec 16, 2021 41.29 41.30 40.29 40.48 775,156 -0.01(-0.02%)
Dec 15, 2021 40.55 40.89 39.68 40.49 1,303,362 -0.07(-0.17%)
Dec 14, 2021 41.39 41.65 40.48 40.56 723,711 -0.83(-2.01%)
Dec 13, 2021 41.59 41.93 41.36 41.39 586,818 -0.34(-0.81%)
Dec 10, 2021 41.70 41.76 41.15 41.73 1,210,017 +0.29(+0.70%)
Dec 09, 2021 41.06 41.59 40.94 41.44 380,546 +0.18(+0.44%)
Dec 08, 2021 41.44 41.87 41.18 41.26 385,805 -0.17(-0.41%)
Dec 07, 2021 41.57 42.10 41.11 41.43 678,099 +0.26(+0.63%)
Dec 06, 2021 40.49 41.56 40.34 41.17 838,192 +1.04(+2.59%)
Dec 03, 2021 40.83 40.87 39.93 40.13 664,940 -0.55(-1.35%)
Dec 02, 2021 39.27 40.95 38.96 40.68 1,093,546 +1.77(+4.55%)
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.