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 (%)
May 28, 2021	34.34	34.74	34.01	34.59	598,457	+0.19(+0.55%)
May 27, 2021	34.19	34.77	34.05	34.40	491,267	+0.47(+1.39%)
May 26, 2021	33.09	34.04	32.92	33.93	591,934	+0.83(+2.51%)
May 25, 2021	33.33	34.10	33.01	33.10	535,799	-0.26(-0.78%)
May 24, 2021	33.16	33.65	32.94	33.36	358,625	+0.19(+0.57%)
May 21, 2021	33.76	33.94	33.13	33.17	363,123	-0.17(-0.51%)
May 20, 2021	33.40	33.57	32.90	33.34	346,115	+0.01(+0.03%)
May 19, 2021	33.02	33.50	32.41	33.33	347,726	-0.07(-0.21%)
May 18, 2021	34.06	34.67	33.35	33.40	491,572	-0.48(-1.42%)
May 17, 2021	33.75	34.00	33.46	33.88	368,592	+0.20(+0.59%)
May 14, 2021	32.97	33.84	32.91	33.68	695,353	+0.78(+2.37%)
May 13, 2021	31.87	33.05	31.75	32.90	635,673	+1.02(+3.20%)
May 12, 2021	32.91	33.67	31.83	31.88	1,201,012	-1.18(-3.57%)
May 11, 2021	32.78	33.34	32.30	33.06	1,329,435	-0.19(-0.57%)
May 10, 2021	33.35	33.85	33.18	33.25	1,006,386	-0.09(-0.27%)
May 07, 2021	32.61	33.41	32.25	33.34	777,492	+0.61(+1.86%)
May 06, 2021	34.10	34.10	31.42	32.73	1,588,374	-1.15(-3.39%)
May 05, 2021	33.70	34.10	32.45	33.88	614,250	+0.31(+0.92%)
May 04, 2021	33.38	34.02	33.12	33.57	864,476	-0.08(-0.24%)

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.