Mr. Cooper Group Inc. - Common Stock (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	100.68	101.30	97.62	99.22	959,553	-1.32(-1.31%)
Mar 10, 2025	105.39	105.96	99.13	100.54	953,499	-5.65(-5.32%)
Mar 07, 2025	107.35	108.25	102.40	106.19	868,186	-1.35(-1.26%)
Mar 06, 2025	109.36	109.64	107.04	107.54	779,452	-2.83(-2.56%)
Mar 05, 2025	109.03	111.30	108.40	110.37	751,944	+2.11(+1.95%)
Mar 04, 2025	109.88	110.20	107.48	108.26	827,116	-2.72(-2.45%)
Mar 03, 2025	112.26	114.05	109.88	110.98	819,021	-1.39(-1.24%)
Feb 28, 2025	111.96	112.99	110.86	112.37	570,525	+0.88(+0.79%)
Feb 27, 2025	111.15	112.65	110.84	111.49	548,576	+0.70(+0.63%)
Feb 26, 2025	110.96	112.32	110.09	110.79	593,003	-0.27(-0.24%)
Feb 25, 2025	110.49	112.50	109.60	111.06	845,459	+1.32(+1.20%)
Feb 24, 2025	111.23	111.39	109.32	109.74	805,969	-0.77(-0.70%)
Feb 21, 2025	110.62	110.97	108.11	110.51	772,404	+1.36(+1.25%)
Feb 20, 2025	108.14	109.68	107.74	109.15	470,240	+0.46(+0.42%)
Feb 19, 2025	106.72	109.16	106.44	108.69	348,176	+1.01(+0.94%)
Feb 18, 2025	108.53	108.57	106.80	107.68	439,914	-0.18(-0.17%)
Feb 14, 2025	108.85	109.72	107.47	107.86	409,163	-0.80(-0.74%)
Feb 13, 2025	107.15	109.38	105.91	108.66	726,105	+1.95(+1.83%)
Feb 12, 2025	101.77	108.56	100.00	106.71	873,322	-0.61(-0.57%)
Feb 11, 2025	105.58	107.47	105.58	107.32	511,785	+0.77(+0.72%)
Feb 10, 2025	106.52	107.27	105.98	106.55	430,818	+0.20(+0.19%)
Feb 07, 2025	105.38	106.86	104.55	106.35	493,590	+0.79(+0.75%)
Feb 06, 2025	105.25	105.73	104.51	105.56	380,041	+0.82(+0.78%)
Feb 05, 2025	104.36	105.14	103.44	104.74	456,668	+1.06(+1.02%)
Feb 04, 2025	102.18	104.63	101.97	103.68	272,957	+0.65(+0.63%)
Feb 03, 2025	101.49	103.67	101.27	103.03	370,413	-0.78(-0.75%)
Jan 31, 2025	106.84	106.84	102.88	103.81	955,553	-3.24(-3.03%)
Jan 30, 2025	106.81	107.85	106.17	107.05	256,823	+1.69(+1.60%)
Jan 29, 2025	105.22	107.66	104.64	105.36	763,479	-0.50(-0.47%)
Jan 28, 2025	107.00	107.37	105.06	105.86	683,123	-1.33(-1.24%)
Jan 27, 2025	102.96	107.65	102.89	107.19	616,119	+3.07(+2.95%)
Jan 24, 2025	102.75	104.37	102.21	104.12	242,613	+1.25(+1.22%)
Jan 23, 2025	102.78	104.31	102.07	102.87	370,305	+0.23(+0.22%)
Jan 22, 2025	102.36	104.12	101.00	102.64	587,288	-0.17(-0.17%)
Jan 21, 2025	104.11	105.00	102.26	102.81	540,275	-0.87(-0.84%)
Jan 17, 2025	102.26	103.89	102.26	103.68	723,131	+2.24(+2.21%)
Jan 16, 2025	100.15	102.09	99.62	101.44	597,113	+1.41(+1.41%)
Jan 15, 2025	98.98	100.12	98.05	100.03	369,856	+3.49(+3.62%)
Jan 14, 2025	93.55	96.55	93.55	96.54	340,194	+4.29(+4.65%)
Jan 13, 2025	90.38	92.32	89.70	92.25	278,434	+0.85(+0.93%)
Jan 10, 2025	91.25	92.43	90.72	91.40	392,645	-2.14(-2.29%)
Jan 08, 2025	92.56	93.57	91.39	93.54	538,155	+0.73(+0.79%)
Jan 07, 2025	93.76	94.70	92.32	92.81	444,722	-1.62(-1.72%)
Jan 06, 2025	95.46	95.91	93.72	94.43	390,800	-0.96(-1.01%)
Jan 03, 2025	94.00	95.46	93.50	95.39	386,171	+1.39(+1.48%)