Mr.Cooper Group Inc (NQ: COOP )

82.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 82.97 83.48 81.97 82.42 293,254 -0.10(-0.12%)
May 24, 2024 81.94 82.94 81.75 82.52 188,012 +0.83(+1.02%)
May 23, 2024 83.86 83.86 81.60 81.69 268,681 -1.75(-2.10%)
May 22, 2024 84.25 84.69 83.26 83.44 266,119 -1.31(-1.55%)
May 21, 2024 83.45 84.75 83.45 84.75 306,974 +0.95(+1.13%)
May 20, 2024 84.53 85.17 83.64 83.80 322,465 -0.56(-0.66%)
May 17, 2024 84.56 84.83 83.66 84.36 296,484 +0.14(+0.17%)
May 16, 2024 83.00 84.45 83.00 84.22 292,006 +1.11(+1.34%)
May 15, 2024 82.70 84.38 82.53 83.11 428,180 +1.14(+1.39%)
May 14, 2024 81.48 82.08 80.98 81.97 416,575 +0.99(+1.22%)
May 13, 2024 84.86 85.00 80.78 80.98 636,550 -2.99(-3.56%)
May 10, 2024 83.73 84.37 83.19 83.97 288,994 +0.04(+0.05%)
May 09, 2024 82.26 84.00 82.26 83.93 312,408 +1.77(+2.15%)
May 08, 2024 81.14 82.46 81.14 82.16 224,856 +0.39(+0.48%)
May 07, 2024 81.66 82.83 81.66 81.77 323,191 +0.52(+0.64%)
May 06, 2024 80.42 81.97 80.11 81.25 384,972 +1.15(+1.44%)
May 03, 2024 79.61 80.40 79.24 80.10 337,866 +1.45(+1.84%)
May 02, 2024 78.34 79.30 77.53 78.65 465,765 +1.14(+1.47%)
May 01, 2024 77.46 78.92 76.85 77.51 361,323 +0.31(+0.40%)
Apr 30, 2024 78.63 79.21 77.11 77.20 427,858 -2.04(-2.57%)
Apr 29, 2024 79.03 79.39 78.15 79.24 448,277 +0.51(+0.65%)
Apr 26, 2024 79.00 79.59 78.55 78.73 369,416 -0.03(-0.04%)
Apr 25, 2024 81.50 81.50 78.37 78.76 643,098 -2.96(-3.62%)
Apr 24, 2024 81.00 81.98 78.39 81.72 1,043,628 +2.24(+2.82%)
Apr 23, 2024 78.48 80.21 78.47 79.48 596,788 +1.42(+1.82%)
Apr 22, 2024 77.68 78.62 77.28 78.06 453,799 +0.51(+0.66%)
Apr 19, 2024 75.61 77.67 75.61 77.55 389,231 +1.78(+2.35%)
Apr 18, 2024 75.76 76.76 75.69 75.77 271,844 +0.06(+0.08%)
Apr 17, 2024 75.90 76.57 75.28 75.71 208,557 +0.15(+0.20%)
Apr 16, 2024 75.30 76.01 74.48 75.56 194,363 +0.07(+0.09%)
Apr 15, 2024 77.16 77.17 74.71 75.49 271,892 -0.38(-0.50%)
Apr 12, 2024 76.62 76.96 75.00 75.87 273,090 -1.35(-1.75%)
Apr 11, 2024 76.55 77.28 76.03 77.22 279,380 +0.77(+1.01%)
Apr 10, 2024 75.83 77.72 75.32 76.45 498,807 -1.12(-1.44%)
Apr 09, 2024 78.51 78.54 76.25 77.57 245,565 +0.03(+0.04%)
Apr 08, 2024 77.68 78.15 77.06 77.54 463,768 +0.41(+0.53%)
Apr 05, 2024 75.92 77.53 75.53 77.13 602,340 +1.19(+1.57%)
Apr 04, 2024 76.20 76.90 75.44 75.94 376,857 +0.20(+0.26%)
Apr 03, 2024 75.49 76.23 75.06 75.74 507,850 -0.10(-0.13%)
Apr 02, 2024 75.79 76.26 75.16 75.84 401,439 -0.90(-1.17%)
Apr 01, 2024 77.46 77.67 76.59 76.74 321,944 -1.21(-1.55%)
Mar 28, 2024 78.28 78.53 77.76 77.95 600,647 -0.06(-0.08%)
Mar 27, 2024 76.26 78.07 76.17 78.01 315,215 +2.25(+2.97%)
Mar 26, 2024 76.18 76.38 75.68 75.76 250,805 -0.07(-0.09%)
Mar 25, 2024 75.78 76.69 75.43 75.83 444,938 +0.26(+0.34%)
Mar 22, 2024 76.90 77.10 75.52 75.57 298,430 -1.46(-1.90%)
Mar 21, 2024 77.16 78.19 76.80 77.03 476,512 +0.65(+0.85%)
Mar 20, 2024 73.97 77.00 73.87 76.38 546,651 +2.12(+2.85%)
Mar 19, 2024 72.53 74.29 72.53 74.26 416,554 +1.39(+1.91%)
Mar 18, 2024 73.25 73.69 72.00 72.87 739,202 -1.81(-2.42%)
Mar 15, 2024 72.92 74.79 72.92 74.68 1,342,295 +1.41(+1.92%)
Mar 14, 2024 73.23 74.55 72.70 73.27 488,087 +0.11(+0.15%)
Mar 13, 2024 72.72 73.83 72.72 73.16 275,724 -0.01(-0.01%)
Mar 12, 2024 72.45 74.12 72.41 73.17 346,820 +0.53(+0.73%)
Mar 11, 2024 71.46 72.80 70.88 72.64 387,367 +0.78(+1.09%)
Mar 08, 2024 72.31 73.21 71.65 71.86 390,218 -0.15(-0.21%)
Mar 07, 2024 72.71 73.49 71.52 72.01 503,674 -0.38(-0.52%)
Mar 06, 2024 73.60 75.23 72.14 72.39 802,221 -0.04(-0.06%)
Mar 05, 2024 70.70 72.82 70.51 72.43 487,976 +1.20(+1.68%)
Mar 04, 2024 71.52 71.91 70.01 71.23 511,595 -0.45(-0.63%)
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.