Indicators

Mr.Cooper Group Inc (NQ: COOP )

83.40 +0.51 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.