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

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
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 (%)
Jul 31, 2020 16.29 16.94 16.11 16.33 1,815,200 +0.35(+2.19%)
Jul 30, 2020 14.75 16.26 13.76 15.98 2,238,002 +1.53(+10.59%)
Jul 29, 2020 14.05 14.55 13.95 14.45 1,373,206 +0.42(+2.99%)
Jul 28, 2020 13.50 14.11 13.45 14.03 832,053 +0.55(+4.08%)
Jul 27, 2020 13.18 13.53 13.10 13.48 656,238 +0.27(+2.04%)
Jul 24, 2020 13.37 13.37 13.14 13.21 442,000 -0.12(-0.90%)
Jul 23, 2020 13.30 13.50 13.24 13.33 533,543 -0.07(-0.52%)
Jul 22, 2020 13.07 13.57 13.07 13.40 726,368 +0.31(+2.37%)
Jul 21, 2020 13.19 13.33 12.97 13.09 513,058 +0.08(+0.61%)
Jul 20, 2020 13.12 13.41 12.94 13.01 596,283 -0.21(-1.63%)
Jul 17, 2020 12.70 13.26 12.59 13.22 769,100 +0.49(+3.89%)
Jul 16, 2020 12.75 13.05 12.52 12.73 546,572 -0.16(-1.24%)
Jul 15, 2020 12.49 12.99 12.23 12.89 767,501 +0.71(+5.83%)
Jul 14, 2020 11.77 12.23 11.77 12.18 638,990 +0.26(+2.18%)
Jul 13, 2020 12.21 12.25 11.69 11.92 841,737 -0.12(-1.00%)
Jul 10, 2020 11.92 12.20 11.83 12.04 583,400 +0.16(+1.35%)
Jul 09, 2020 12.07 12.24 11.75 11.88 754,952 -0.18(-1.49%)
Jul 08, 2020 11.50 12.07 11.47 12.06 758,312 +0.49(+4.24%)
Jul 07, 2020 11.76 11.99 11.52 11.57 507,007 -0.27(-2.28%)
Jul 06, 2020 12.10 12.25 11.63 11.84 487,389 +0.06(+0.51%)
Jul 02, 2020 12.13 12.28 11.73 11.78 802,500 -0.17(-1.42%)
Jul 01, 2020 12.44 12.45 11.82 11.95 790,940 -0.49(-3.94%)
Jun 30, 2020 12.20 12.62 12.09 12.44 648,474 +0.11(+0.89%)
Jun 29, 2020 12.19 12.57 12.05 12.33 608,085 +0.27(+2.24%)
Jun 26, 2020 12.45 12.45 12.02 12.06 1,604,100 -0.69(-5.41%)
Jun 25, 2020 12.15 12.83 11.99 12.75 696,569 +0.57(+4.68%)
Jun 24, 2020 12.84 12.96 11.93 12.18 1,163,348 -0.96(-7.31%)
Jun 23, 2020 13.48 13.56 13.02 13.14 933,710 -0.07(-0.53%)
Jun 22, 2020 12.46 13.30 12.46 13.21 863,402 +0.13(+0.99%)
Jun 19, 2020 13.34 13.43 12.76 13.08 811,800 -0.13(-0.98%)
Jun 18, 2020 13.10 13.70 13.01 13.21 641,193 -0.19(-1.42%)
Jun 17, 2020 13.50 13.60 13.16 13.40 724,775 -0.06(-0.45%)
Jun 16, 2020 13.96 14.23 13.34 13.46 2,621,982 +0.35(+2.67%)
Jun 15, 2020 11.22 13.62 11.06 13.11 5,787,989 +1.39(+11.86%)
Jun 12, 2020 11.93 11.93 11.16 11.72 591,700 +0.35(+3.08%)
Jun 11, 2020 11.35 11.63 11.11 11.37 796,901 -0.61(-5.09%)
Jun 10, 2020 12.51 12.68 11.95 11.98 865,540 -0.55(-4.39%)
Jun 09, 2020 12.44 12.81 12.16 12.53 677,348 -0.28(-2.19%)
Jun 08, 2020 12.79 12.83 12.41 12.81 752,289 +0.48(+3.89%)
Jun 05, 2020 12.49 12.93 12.20 12.33 1,013,300 +0.32(+2.66%)
Jun 04, 2020 11.75 12.13 11.50 12.01 697,038 +0.09(+0.76%)
Jun 03, 2020 12.14 12.28 11.87 11.92 544,613 +0.15(+1.27%)
Jun 02, 2020 11.73 11.96 11.47 11.77 490,403 +0.50(+4.44%)
Jun 01, 2020 11.17 11.77 11.01 11.27 707,141 +0.12(+1.08%)
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%)
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.