Skip to main content

Mr.Cooper Group Inc (NQ: COOP )

99.42 +1.09 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 98.65 100.39 98.39 99.42 300,695 +1.09(+1.11%)
Nov 21, 2024 97.59 99.15 97.59 98.33 267,362 +1.24(+1.28%)
Nov 20, 2024 97.95 98.35 96.55 97.09 479,721 -0.86(-0.88%)
Nov 19, 2024 95.83 98.22 95.68 97.95 316,930 +0.63(+0.65%)
Nov 18, 2024 96.09 97.81 95.60 97.32 405,741 +1.14(+1.19%)
Nov 15, 2024 97.74 98.17 96.10 96.18 348,945 -0.67(-0.69%)
Nov 14, 2024 97.69 98.95 96.75 96.85 474,171 -0.85(-0.87%)
Nov 13, 2024 101.78 102.00 97.69 97.70 634,536 -3.50(-3.46%)
Nov 12, 2024 101.40 102.64 100.36 101.20 555,920 -0.23(-0.23%)
Nov 11, 2024 102.35 103.05 101.30 101.43 514,560 +0.47(+0.47%)
Nov 08, 2024 98.50 101.71 98.14 100.96 757,251 +2.35(+2.38%)
Nov 07, 2024 96.47 98.75 94.74 98.61 848,951 +2.14(+2.22%)
Nov 06, 2024 96.00 97.04 91.36 96.47 991,208 +4.26(+4.62%)
Nov 05, 2024 89.90 92.30 89.67 92.21 351,084 +1.61(+1.78%)
Nov 04, 2024 88.59 91.99 88.37 90.60 502,723 +2.52(+2.86%)
Nov 01, 2024 88.95 89.29 87.70 88.08 501,205 -0.47(-0.53%)
Oct 31, 2024 90.97 90.97 88.51 88.55 431,307 -1.97(-2.18%)
Oct 30, 2024 90.69 91.99 90.52 90.52 280,799 -0.64(-0.70%)
Oct 29, 2024 90.16 91.57 90.13 91.16 475,160 -0.31(-0.34%)
Oct 28, 2024 89.00 91.48 88.81 91.47 710,412 +2.95(+3.33%)
Oct 25, 2024 89.51 89.51 87.75 88.52 577,842 -0.36(-0.41%)
Oct 24, 2024 88.37 89.85 87.50 88.88 849,937 +1.51(+1.73%)
Oct 23, 2024 88.25 90.36 84.68 87.37 1,499,251 -3.69(-4.05%)
Oct 22, 2024 91.42 92.21 90.55 91.06 713,740 -0.85(-0.92%)
Oct 21, 2024 95.31 95.45 91.87 91.91 550,587 -3.40(-3.57%)
Oct 18, 2024 96.72 96.72 95.28 95.31 395,608 -0.96(-1.00%)
Oct 17, 2024 97.35 97.35 96.13 96.27 266,909 -0.74(-0.76%)
Oct 16, 2024 96.56 97.34 96.23 97.01 256,407 +1.08(+1.13%)
Oct 15, 2024 96.14 97.26 95.92 95.93 341,780 -0.21(-0.22%)
Oct 14, 2024 95.90 96.83 95.22 96.14 567,735 +0.95(+1.00%)
Oct 11, 2024 94.69 95.58 94.34 95.19 416,784 +0.42(+0.44%)
Oct 10, 2024 93.06 94.78 93.06 94.77 355,490 +0.77(+0.82%)
Oct 09, 2024 92.76 94.66 92.48 94.00 364,926 +1.46(+1.58%)
Oct 08, 2024 92.07 92.62 91.40 92.54 536,155 +1.18(+1.29%)
Oct 07, 2024 90.41 91.39 89.74 91.36 495,585 -0.02(-0.02%)
Oct 04, 2024 92.90 92.90 90.49 91.38 404,657 -0.20(-0.22%)
Oct 03, 2024 91.40 92.00 90.78 91.58 276,687 -0.31(-0.34%)
Oct 02, 2024 90.82 92.02 90.34 91.89 374,624 +0.94(+1.03%)
Oct 01, 2024 91.75 91.79 90.54 90.95 256,923 -1.23(-1.33%)
Sep 30, 2024 90.75 92.81 90.05 92.18 377,210 +1.11(+1.22%)
Sep 27, 2024 90.72 91.57 90.06 91.07 408,419 +1.19(+1.32%)
Sep 26, 2024 91.57 91.58 89.72 89.88 463,569 -0.82(-0.90%)
Sep 25, 2024 90.79 91.05 89.45 90.70 303,906 +0.19(+0.21%)
Sep 24, 2024 91.81 92.48 90.25 90.51 229,178 -1.42(-1.54%)
Sep 23, 2024 90.65 92.22 90.50 91.93 348,875 +1.21(+1.33%)
Sep 20, 2024 92.01 92.65 90.53 90.72 1,260,535 -1.63(-1.77%)
Sep 19, 2024 95.64 95.64 92.19 92.35 401,118 -1.28(-1.37%)
Sep 18, 2024 94.79 96.00 92.99 93.63 465,619 -0.87(-0.92%)
Sep 17, 2024 95.30 95.58 93.86 94.50 299,691 -0.47(-0.49%)
Sep 16, 2024 95.00 95.10 93.32 94.97 259,676 +0.44(+0.47%)
Sep 13, 2024 91.24 94.59 91.24 94.53 391,385 +4.56(+5.07%)
Sep 12, 2024 88.10 90.25 87.89 89.97 328,382 +2.09(+2.38%)
Sep 11, 2024 86.49 88.03 84.15 87.88 581,379 +0.96(+1.10%)
Sep 10, 2024 88.11 88.16 84.79 86.92 771,957 -1.22(-1.38%)
Sep 09, 2024 89.47 89.50 87.81 88.14 440,992 -1.25(-1.40%)
Sep 06, 2024 91.85 93.00 89.22 89.39 375,291 -2.48(-2.70%)
Sep 05, 2024 92.22 92.30 90.98 91.87 189,156 +0.22(+0.24%)
Sep 04, 2024 91.76 93.00 91.39 91.65 218,409 +0.02(+0.02%)
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.