Indicators

Mr.Cooper Group Inc (NQ: COOP )

81.23 -0.64 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	82.46	82.81	79.94	81.23	1,661,541	-0.64(-0.78%)
Jun 27, 2024	80.87	81.87	80.40	81.87	235,335	+1.05(+1.30%)
Jun 26, 2024	80.00	81.12	79.76	80.82	296,343	+0.22(+0.27%)
Jun 25, 2024	81.44	81.71	79.88	80.60	379,850	-1.17(-1.43%)
Jun 24, 2024	81.84	82.37	81.19	81.77	632,221	+0.13(+0.16%)
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	81.56	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%)

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.