Skip to main content

Mr.Cooper Group Inc (NQ: COOP )

81.64 -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 81.66 81.73 80.27 81.64 1,027,321 -0.02(-0.02%)
Jun 20, 2024 81.23 81.97 80.80 81.66 315,875 -0.18(-0.22%)
Jun 18, 2024 82.43 82.88 81.73 81.84 376,829 -0.86(-1.04%)
Jun 17, 2024 81.21 82.87 80.87 82.70 307,222 +0.91(+1.11%)
Jun 14, 2024 81.56 82.19 80.86 81.79 237,056 -0.82(-0.99%)
Jun 13, 2024 83.12 83.22 81.25 82.61 286,647 -0.74(-0.89%)
Jun 12, 2024 82.61 84.50 82.61 83.35 583,072 +2.42(+2.99%)
Jun 11, 2024 80.67 81.49 80.27 80.93 404,297 -0.16(-0.20%)
Jun 10, 2024 80.76 81.57 78.79 81.09 485,024 -0.72(-0.88%)
Jun 07, 2024 81.30 82.22 80.62 81.81 199,632 -0.02(-0.02%)
Jun 06, 2024 82.60 83.31 81.66 81.83 258,122 -1.12(-1.35%)
Jun 05, 2024 82.23 83.18 81.21 82.95 349,183 +0.96(+1.17%)
Jun 04, 2024 82.59 83.45 81.92 81.99 218,474 -1.24(-1.49%)
Jun 03, 2024 83.88 83.88 81.69 83.23 266,017 -0.17(-0.20%)
May 31, 2024 83.40 83.73 82.18 83.40 418,125 +0.51(+0.62%)
May 30, 2024 81.80 83.36 80.40 82.89 260,098 +1.73(+2.13%)
May 29, 2024 81.73 81.73 81.00 81.16 284,354 -1.26(-1.53%)
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 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%)
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.