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

Mr.Cooper Group Inc (NQ: COOP )

82.61 -0.74 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 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.