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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	128.01	132.13	128.01	131.66	861,887	+2.29(+1.77%)
May 19, 2025	128.41	130.90	125.28	129.37	779,274	-2.44(-1.85%)
May 16, 2025	131.90	138.35	130.88	131.81	1,377,654	+2.10(+1.62%)
May 15, 2025	127.50	130.81	125.84	129.71	1,040,695	+0.93(+0.72%)
May 14, 2025	127.31	131.62	125.64	128.78	1,240,433	+0.43(+0.34%)
May 13, 2025	120.10	129.30	117.70	128.35	1,381,053	+9.19(+7.71%)
May 12, 2025	117.16	119.83	116.13	119.16	961,311	+4.66(+4.07%)
May 09, 2025	118.08	122.50	114.26	114.50	1,090,907	-4.49(-3.77%)
May 08, 2025	119.35	120.92	117.22	118.99	689,180	+0.85(+0.72%)
May 07, 2025	117.53	118.96	115.80	118.14	961,496	+1.07(+0.91%)
May 06, 2025	115.52	118.00	114.43	117.07	556,114	-0.47(-0.40%)
May 05, 2025	119.92	119.92	116.35	117.54	567,008	-3.04(-2.52%)
May 02, 2025	119.71	121.61	117.81	120.58	753,294	+0.98(+0.82%)
May 01, 2025	118.73	121.46	117.90	119.60	576,521	+0.59(+0.50%)
Apr 30, 2025	117.91	120.34	114.90	119.01	530,228	-0.62(-0.52%)
Apr 29, 2025	115.42	120.68	114.85	119.63	570,422	+4.37(+3.79%)
Apr 28, 2025	116.05	118.52	115.26	115.26	731,955	-1.46(-1.25%)
Apr 25, 2025	116.13	118.85	114.45	116.72	400,482	+0.29(+0.25%)
Apr 24, 2025	110.42	118.83	110.00	116.43	988,571	+5.55(+5.01%)
Apr 23, 2025	115.99	121.65	109.79	110.88	960,270	-1.19(-1.06%)
Apr 22, 2025	109.95	112.77	108.47	112.07	733,109	+4.81(+4.48%)
Apr 21, 2025	110.26	110.26	106.48	107.26	658,472	-3.95(-3.55%)
Apr 17, 2025	111.08	114.70	111.00	111.21	536,584	-1.51(-1.34%)
Apr 16, 2025	115.04	115.44	110.01	112.72	587,972	-1.67(-1.46%)
Apr 15, 2025	115.08	118.13	113.79	114.39	740,571	-1.50(-1.29%)
Apr 14, 2025	110.19	117.61	109.59	115.89	959,784	+5.89(+5.35%)
Apr 11, 2025	107.87	110.06	103.15	110.00	1,419,984	+1.44(+1.33%)
Apr 10, 2025	111.55	112.31	105.85	108.56	1,365,048	-5.05(-4.45%)
Apr 09, 2025	113.85	116.10	104.23	113.61	2,089,935	-2.89(-2.48%)
Apr 08, 2025	131.72	132.43	114.19	116.50	1,632,712	-12.59(-9.75%)
Apr 07, 2025	131.77	135.30	125.61	129.09	2,372,902	-5.12(-3.81%)
Apr 04, 2025	131.40	135.96	129.11	134.21	2,716,117	+1.11(+0.83%)
Apr 03, 2025	129.23	136.43	128.88	133.10	1,705,158	-0.46(-0.34%)
Apr 02, 2025	126.91	137.59	126.00	133.56	2,819,423	+8.48(+6.78%)
Apr 01, 2025	119.99	126.61	119.60	125.08	4,326,353	+5.48(+4.58%)
Mar 31, 2025	125.18	125.86	118.00	119.60	6,442,937	+15.11(+14.46%)
Mar 28, 2025	106.74	107.19	103.83	104.49	436,412	-2.56(-2.39%)
Mar 27, 2025	107.88	108.22	106.59	107.05	323,205	-0.90(-0.83%)
Mar 26, 2025	107.95	108.48	106.97	107.95	354,665	+0.32(+0.30%)
Mar 25, 2025	107.74	108.77	107.06	107.63	733,315	+0.33(+0.31%)
Mar 24, 2025	106.03	107.58	105.25	107.30	493,931	+3.11(+2.98%)
Mar 21, 2025	105.09	105.87	103.62	104.19	1,339,450	-1.40(-1.33%)
Mar 20, 2025	103.35	106.11	103.06	105.59	701,263	+2.04(+1.97%)
Mar 19, 2025	103.53	104.56	101.66	103.55	587,874	+0.45(+0.44%)
Mar 18, 2025	101.25	103.44	100.67	103.10	683,287	+1.67(+1.65%)
Mar 17, 2025	101.20	101.82	99.53	101.43	650,807	-0.13(-0.13%)
Mar 14, 2025	99.97	101.68	99.15	101.56	564,731	+2.70(+2.73%)
Mar 13, 2025	100.91	101.56	97.78	98.86	616,907	-1.81(-1.80%)
Mar 12, 2025	100.06	101.27	97.58	100.67	781,761	+1.45(+1.46%)
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%)