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

Mr.Cooper Group Inc (NQ: COOP )

82.42 -0.10 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 7.700 8.020 7.500 7.610 1,114,798 -0.03(-0.39%)
Jul 30, 2019 7.520 7.670 7.400 7.640 475,173 -0.02(-0.26%)
Jul 29, 2019 7.750 7.830 7.630 7.660 390,860 -0.08(-1.03%)
Jul 26, 2019 7.420 7.880 7.380 7.740 557,300 +0.33(+4.45%)
Jul 25, 2019 7.540 7.540 7.290 7.410 982,783 -0.12(-1.59%)
Jul 24, 2019 7.260 7.530 7.200 7.530 480,236 +0.26(+3.58%)
Jul 23, 2019 7.300 7.330 7.110 7.270 586,221 +0.01(+0.14%)
Jul 22, 2019 7.620 7.630 7.240 7.260 421,384 -0.33(-4.35%)
Jul 19, 2019 7.540 7.710 7.480 7.590 538,700 +0.03(+0.40%)
Jul 18, 2019 7.630 7.632 7.500 7.560 375,520 -0.04(-0.53%)
Jul 17, 2019 7.860 7.920 7.600 7.600 489,740 -0.31(-3.92%)
Jul 16, 2019 7.840 7.930 7.800 7.910 388,405 +0.01(+0.13%)
Jul 15, 2019 8.220 8.240 7.800 7.900 452,018 -0.28(-3.42%)
Jul 12, 2019 8.130 8.290 8.030 8.180 506,200 +0.11(+1.36%)
Jul 11, 2019 7.900 8.090 7.800 8.070 486,989 +0.16(+2.02%)
Jul 10, 2019 7.920 8.000 7.880 7.910 436,552 +0.00(+0.00%)
Jul 09, 2019 7.850 7.930 7.800 7.910 515,401 +0.03(+0.38%)
Jul 08, 2019 8.140 8.200 7.850 7.880 616,467 -0.26(-3.19%)
Jul 05, 2019 7.900 8.160 7.900 8.140 426,800 +0.26(+3.30%)
Jul 03, 2019 7.910 7.970 7.850 7.880 351,500 -0.02(-0.25%)
Jul 02, 2019 8.030 8.160 7.880 7.900 581,454 -0.16(-1.99%)
Jul 01, 2019 8.070 8.190 7.950 8.060 475,396 +0.05(+0.62%)
Jun 28, 2019 7.860 8.071 7.860 8.010 2,092,200 +0.18(+2.30%)
Jun 27, 2019 7.730 8.030 7.680 7.830 566,510 +0.15(+1.95%)
Jun 26, 2019 7.300 7.840 7.270 7.680 925,988 +0.46(+6.37%)
Jun 25, 2019 7.180 7.300 6.910 7.220 620,955 +0.08(+1.12%)
Jun 24, 2019 7.250 7.320 7.030 7.140 514,333 -0.17(-2.33%)
Jun 21, 2019 7.250 7.380 7.130 7.310 953,200 +0.00(+0.00%)
Jun 20, 2019 7.370 7.480 7.250 7.310 599,036 -0.01(-0.14%)
Jun 19, 2019 7.250 7.460 7.220 7.320 484,083 +0.07(+0.97%)
Jun 18, 2019 7.030 7.390 6.975 7.250 336,334 +0.25(+3.57%)
Jun 17, 2019 7.140 7.160 7.000 7.000 397,527 -0.16(-2.23%)
Jun 14, 2019 7.350 7.470 7.150 7.160 498,900 -0.21(-2.85%)
Jun 13, 2019 7.200 7.380 7.080 7.370 744,424 +0.19(+2.65%)
Jun 12, 2019 7.320 7.350 7.140 7.180 758,367 -0.20(-2.71%)
Jun 11, 2019 7.310 7.500 7.225 7.380 875,292 +0.14(+1.93%)
Jun 10, 2019 6.850 7.460 6.850 7.240 1,528,019 +0.43(+6.31%)
Jun 07, 2019 6.940 6.970 6.710 6.810 1,406,800 -0.10(-1.45%)
Jun 06, 2019 7.160 7.160 6.570 6.910 3,005,727 -0.24(-3.36%)
Jun 05, 2019 7.580 7.600 7.100 7.150 1,578,101 -0.46(-6.04%)
Jun 04, 2019 7.300 7.630 7.120 7.610 829,569 +0.46(+6.43%)
Jun 03, 2019 7.610 7.790 7.110 7.150 1,343,853 -0.42(-5.55%)
May 31, 2019 8.000 8.040 7.300 7.570 2,224,800 -0.56(-6.89%)
May 30, 2019 8.500 8.570 8.110 8.130 1,171,617 -0.35(-4.13%)
May 29, 2019 8.560 8.570 8.270 8.480 738,322 -0.13(-1.51%)
May 28, 2019 9.210 9.340 8.580 8.610 1,624,355 -0.62(-6.72%)
May 24, 2019 9.060 9.270 8.920 9.230 1,494,000 +0.17(+1.88%)
May 23, 2019 8.840 9.500 8.770 9.060 1,473,433 +0.04(+0.44%)
May 22, 2019 8.800 9.030 8.630 9.020 1,880,703 +0.14(+1.58%)
May 21, 2019 8.980 9.060 8.780 8.880 877,755 -0.03(-0.34%)
May 20, 2019 8.860 9.050 8.840 8.910 521,253 -0.10(-1.11%)
May 17, 2019 8.980 9.100 8.910 9.010 669,300 -0.09(-0.99%)
May 16, 2019 9.100 9.213 9.010 9.100 411,805 +0.05(+0.55%)
May 15, 2019 9.060 9.190 8.970 9.050 635,283 -0.07(-0.77%)
May 14, 2019 8.920 9.240 8.900 9.120 751,973 +0.26(+2.93%)
May 13, 2019 9.550 9.580 8.850 8.860 1,449,289 -0.72(-7.52%)
May 10, 2019 9.540 9.700 9.320 9.580 983,100 +0.03(+0.31%)
May 09, 2019 9.340 9.600 9.200 9.550 615,701 +0.12(+1.27%)
May 08, 2019 9.230 9.510 9.050 9.430 768,226 +0.20(+2.17%)
May 07, 2019 9.250 9.650 8.990 9.230 1,253,472 +0.20(+2.21%)
May 06, 2019 8.980 9.200 8.930 9.030 730,248 -0.11(-1.20%)
May 03, 2019 9.210 9.307 8.950 9.140 867,500 -0.01(-0.11%)
May 02, 2019 9.160 9.243 8.960 9.150 792,157 +0.05(+0.55%)
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.