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

Mr.Cooper Group Inc (NQ: COOP )

82.52 +0.83 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 10.83 10.84 10.62 10.62 399,756 -0.20(-1.85%)
Sep 27, 2019 10.93 11.13 10.80 10.82 524,000 -0.09(-0.82%)
Sep 26, 2019 11.11 11.17 10.81 10.91 396,234 -0.28(-2.46%)
Sep 25, 2019 10.96 11.27 10.75 11.19 481,209 +0.15(+1.31%)
Sep 24, 2019 11.39 11.39 10.93 11.04 730,455 -0.16(-1.43%)
Sep 23, 2019 11.15 11.23 10.94 11.20 727,879 +0.05(+0.45%)
Sep 20, 2019 10.92 11.44 10.87 11.15 2,689,700 +0.24(+2.20%)
Sep 19, 2019 10.78 11.12 10.71 10.91 730,542 +0.11(+1.02%)
Sep 18, 2019 10.43 10.86 10.32 10.80 797,043 +0.31(+2.96%)
Sep 17, 2019 10.88 10.90 10.29 10.49 1,014,692 -0.44(-4.03%)
Sep 16, 2019 10.50 11.05 10.43 10.93 911,981 +0.38(+3.60%)
Sep 13, 2019 10.41 10.62 10.24 10.55 1,278,000 +0.24(+2.33%)
Sep 12, 2019 10.06 10.45 9.850 10.31 1,332,521 +0.26(+2.59%)
Sep 11, 2019 9.700 10.15 9.630 10.05 1,075,228 +0.36(+3.72%)
Sep 10, 2019 9.200 9.710 9.200 9.690 1,575,113 +0.49(+5.33%)
Sep 09, 2019 8.930 9.530 8.900 9.200 1,383,129 +0.37(+4.19%)
Sep 06, 2019 8.640 8.880 8.540 8.830 727,900 +0.19(+2.20%)
Sep 05, 2019 8.350 8.770 8.330 8.640 877,786 +0.26(+3.10%)
Sep 04, 2019 8.900 8.920 8.320 8.380 618,870 -0.29(-3.34%)
Sep 03, 2019 8.670 8.810 8.500 8.670 790,810 -0.14(-1.59%)
Aug 30, 2019 8.860 8.940 8.660 8.810 598,100 -0.03(-0.34%)
Aug 29, 2019 8.830 8.990 8.750 8.840 337,839 +0.14(+1.61%)
Aug 28, 2019 8.930 8.948 8.650 8.700 410,821 -0.26(-2.90%)
Aug 27, 2019 9.120 9.260 8.830 8.960 783,661 -0.13(-1.43%)
Aug 26, 2019 9.200 9.227 9.030 9.090 464,933 +0.04(+0.44%)
Aug 23, 2019 9.530 9.550 9.020 9.050 560,200 -0.50(-5.24%)
Aug 22, 2019 9.520 9.630 9.390 9.550 414,629 +0.03(+0.32%)
Aug 21, 2019 9.540 9.640 9.300 9.520 924,642 -0.02(-0.21%)
Aug 20, 2019 9.660 9.780 9.340 9.540 574,768 -0.13(-1.34%)
Aug 19, 2019 9.790 9.820 9.550 9.670 617,150 +0.06(+0.62%)
Aug 16, 2019 9.120 9.630 9.071 9.610 762,500 +0.55(+6.07%)
Aug 15, 2019 9.070 9.100 8.940 9.060 523,148 +0.01(+0.11%)
Aug 14, 2019 9.260 9.300 9.040 9.050 737,691 -0.33(-3.52%)
Aug 13, 2019 9.390 9.630 9.280 9.380 807,208 -0.01(-0.11%)
Aug 12, 2019 8.930 9.390 8.895 9.390 674,164 +0.41(+4.57%)
Aug 09, 2019 9.090 9.302 8.930 8.980 506,400 -0.11(-1.21%)
Aug 08, 2019 8.880 9.180 8.757 9.090 696,370 +0.31(+3.53%)
Aug 07, 2019 8.810 8.950 8.680 8.780 779,349 -0.16(-1.79%)
Aug 06, 2019 8.970 9.010 8.660 8.940 957,261 +0.08(+0.90%)
Aug 05, 2019 8.790 9.060 8.520 8.860 1,362,107 -0.18(-1.99%)
Aug 02, 2019 8.580 9.100 8.410 9.040 857,100 +0.50(+5.85%)
Aug 01, 2019 8.010 9.250 8.010 8.540 1,922,739 +0.93(+12.22%)
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%)
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.