Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mr.Cooper Group Inc (NQ: COOP )

84.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.09 11.44 10.67 11.15 622,800 -0.15(-1.33%)
May 28, 2020 12.18 12.24 11.18 11.30 626,105 -0.72(-5.99%)
May 27, 2020 11.45 12.14 10.92 12.02 1,005,506 +1.06(+9.67%)
May 26, 2020 10.30 11.06 10.22 10.96 645,979 +1.07(+10.82%)
May 22, 2020 10.33 10.33 9.750 9.890 451,100 -0.33(-3.23%)
May 21, 2020 10.12 10.44 9.920 10.22 427,192 +0.01(+0.10%)
May 20, 2020 9.830 10.29 9.776 10.21 562,495 +0.64(+6.69%)
May 19, 2020 9.610 9.940 9.330 9.570 448,055 -0.14(-1.44%)
May 18, 2020 9.450 9.890 9.310 9.710 716,594 +0.49(+5.31%)
May 15, 2020 8.540 9.330 8.450 9.220 1,033,300 +0.81(+9.57%)
May 14, 2020 8.350 8.580 7.900 8.415 897,649 +0.13(+1.63%)
May 13, 2020 8.900 8.990 8.040 8.280 923,808 -0.71(-7.90%)
May 12, 2020 9.440 9.450 8.970 8.990 522,828 -0.47(-4.97%)
May 11, 2020 9.440 9.660 9.120 9.460 513,293 -0.20(-2.07%)
May 08, 2020 9.320 9.775 9.170 9.660 842,600 +0.62(+6.86%)
May 07, 2020 9.040 9.300 8.950 9.040 544,259 +0.17(+1.92%)
May 06, 2020 9.180 9.320 8.690 8.870 449,669 -0.14(-1.55%)
May 05, 2020 9.170 9.640 8.820 9.010 815,437 +0.03(+0.33%)
May 04, 2020 8.520 9.100 8.300 8.980 605,711 +0.18(+2.05%)
May 01, 2020 9.700 9.710 8.610 8.800 879,600 -0.78(-8.14%)
Apr 30, 2020 9.450 9.790 8.600 9.580 1,057,925 +0.19(+2.02%)
Apr 29, 2020 8.710 9.640 8.530 9.390 1,394,785 +1.02(+12.19%)
Apr 28, 2020 8.770 9.050 8.350 8.370 1,309,622 -0.11(-1.30%)
Apr 27, 2020 8.210 8.800 8.130 8.480 1,342,221 +0.34(+4.18%)
Apr 24, 2020 8.250 8.250 7.810 8.140 893,700 -0.15(-1.81%)
Apr 23, 2020 8.440 8.640 8.220 8.290 627,548 -0.14(-1.66%)
Apr 22, 2020 8.610 8.970 8.000 8.430 1,500,560 -0.05(-0.59%)
Apr 21, 2020 7.440 8.650 7.330 8.480 2,979,664 +0.73(+9.42%)
Apr 20, 2020 7.960 8.190 7.570 7.750 1,075,078 -0.49(-5.95%)
Apr 17, 2020 7.900 8.300 7.570 8.240 1,134,900 +0.80(+10.75%)
Apr 16, 2020 7.670 7.670 6.950 7.440 2,151,092 -0.27(-3.50%)
Apr 15, 2020 7.660 7.850 7.350 7.710 1,215,511 -0.40(-4.93%)
Apr 14, 2020 8.880 9.180 7.840 8.110 1,062,375 -0.50(-5.81%)
Apr 13, 2020 8.280 8.690 7.610 8.610 1,556,523 +0.27(+3.24%)
Apr 09, 2020 7.350 8.940 7.330 8.340 1,869,700 +1.18(+16.48%)
Apr 08, 2020 6.140 7.210 6.060 7.160 1,842,789 +1.19(+19.93%)
Apr 07, 2020 6.040 6.685 5.850 5.970 1,946,738 +0.11(+1.88%)
Apr 06, 2020 5.710 6.490 5.650 5.860 1,908,614 +0.45(+8.32%)
Apr 03, 2020 6.480 6.480 4.310 5.410 4,497,900 -1.36(-20.09%)
Apr 02, 2020 6.810 7.040 6.430 6.770 1,227,889 -0.12(-1.74%)
Apr 01, 2020 6.860 7.170 6.650 6.890 674,831 -0.44(-6.00%)
Mar 31, 2020 7.240 7.870 7.080 7.330 980,032 +0.09(+1.24%)
Mar 30, 2020 7.000 7.640 6.300 7.240 1,430,108 +0.48(+7.10%)
Mar 27, 2020 7.640 7.888 6.710 6.760 1,121,400 -1.28(-15.92%)
Mar 26, 2020 7.110 8.255 7.110 8.040 986,322 +1.09(+15.68%)
Mar 25, 2020 6.240 7.340 6.100 6.950 1,342,027 +0.85(+13.93%)
Mar 24, 2020 5.730 6.100 5.370 6.100 1,180,861 +0.60(+10.91%)
Mar 23, 2020 6.340 6.340 5.250 5.500 1,227,063 -0.70(-11.29%)
Mar 20, 2020 6.970 7.150 6.130 6.200 1,256,300 -0.60(-8.82%)
Mar 19, 2020 5.760 6.950 5.620 6.800 916,054 +0.99(+17.04%)
Mar 18, 2020 6.400 6.680 5.500 5.810 770,133 -0.73(-11.16%)
Mar 17, 2020 5.980 6.970 5.620 6.540 1,010,281 +0.72(+12.37%)
Mar 16, 2020 6.500 7.200 5.790 5.820 1,417,467 -2.26(-27.97%)
Mar 13, 2020 8.800 8.850 7.660 8.080 913,400 +0.09(+1.13%)
Mar 12, 2020 8.460 8.540 7.700 7.990 1,374,392 -1.18(-12.87%)
Mar 11, 2020 9.970 10.00 9.120 9.170 678,853 -1.03(-10.10%)
Mar 10, 2020 10.27 10.28 9.300 10.20 781,652 +0.41(+4.19%)
Mar 09, 2020 10.48 10.73 9.710 9.790 1,145,761 -1.64(-14.35%)
Mar 06, 2020 11.87 11.87 11.28 11.43 1,193,900 -0.79(-6.46%)
Mar 05, 2020 12.74 12.93 11.96 12.22 526,935 -0.90(-6.86%)
Mar 04, 2020 13.16 13.27 12.55 13.12 472,029 +0.25(+1.94%)
Mar 03, 2020 13.37 13.61 12.58 12.87 555,465 -0.53(-3.96%)
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.