Indicators

Mr.Cooper Group Inc (NQ: COOP )

81.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.15	47.55	46.12	46.30	511,956	-0.84(-1.78%)
Apr 27, 2023	47.00	47.15	46.11	47.14	668,264	+0.79(+1.70%)
Apr 26, 2023	42.62	46.76	42.17	46.35	1,013,128	+1.94(+4.37%)
Apr 25, 2023	44.93	44.93	44.32	44.41	739,759	-1.15(-2.52%)
Apr 24, 2023	45.00	45.60	44.80	45.56	514,731	+0.59(+1.31%)
Apr 21, 2023	44.18	45.03	43.82	44.97	648,767	+0.84(+1.90%)
Apr 20, 2023	43.65	44.20	43.45	44.13	511,159	+0.34(+0.78%)
Apr 19, 2023	43.17	44.24	42.80	43.79	466,118	+0.31(+0.71%)
Apr 18, 2023	44.05	44.09	43.05	43.48	392,648	-0.38(-0.87%)
Apr 17, 2023	43.69	43.88	43.20	43.86	384,961	-0.20(-0.45%)
Apr 14, 2023	43.98	44.20	43.30	44.06	421,443	+0.56(+1.29%)
Apr 13, 2023	43.19	43.53	42.75	43.50	746,755	+0.48(+1.12%)
Apr 12, 2023	43.77	43.79	42.98	43.02	334,308	-0.28(-0.65%)
Apr 11, 2023	42.31	43.43	42.31	43.30	593,778	+1.15(+2.73%)
Apr 10, 2023	41.35	42.40	41.35	42.15	449,118	+0.69(+1.66%)
Apr 06, 2023	41.64	42.14	41.32	41.46	341,633	+0.03(+0.07%)
Apr 05, 2023	41.03	41.74	40.17	41.43	455,820	+0.05(+0.12%)
Apr 04, 2023	42.49	42.82	40.79	41.38	506,387	-0.85(-2.01%)

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.