Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.03	31.03	31.03	622,392	+0.48(+1.59%)
Dec 30, 2020	30.02	31.05	29.55	30.55	622,392	+0.62(+2.09%)
Dec 29, 2020	29.93	30.07	29.35	29.92	585,440	-0.05(-0.17%)
Dec 28, 2020	30.83	30.95	29.80	29.97	763,901	-0.63(-2.06%)
Dec 24, 2020	31.03	31.12	30.45	30.60	284,900	-0.35(-1.13%)
Dec 23, 2020	30.56	31.12	30.29	30.95	830,960	+0.52(+1.71%)
Dec 22, 2020	30.29	30.58	29.90	30.43	548,173	+0.12(+0.40%)
Dec 21, 2020	29.75	30.72	28.92	30.31	891,438	+0.31(+1.03%)
Dec 18, 2020	30.15	30.47	29.50	30.00	2,715,300	+0.01(+0.03%)
Dec 17, 2020	29.92	30.15	29.61	29.99	712,436	+0.29(+0.98%)
Dec 16, 2020	29.14	29.83	28.77	29.70	984,060	+0.93(+3.23%)
Dec 15, 2020	27.55	29.03	27.40	28.77	1,136,563	+1.38(+5.04%)
Dec 14, 2020	27.71	28.10	26.80	27.39	723,890	-0.10(-0.36%)
Dec 11, 2020	27.38	27.75	27.21	27.49	491,400	-0.18(-0.65%)
Dec 10, 2020	27.23	27.76	26.92	27.67	689,971	+0.64(+2.37%)
Dec 09, 2020	27.50	27.79	26.87	27.03	529,259	-0.35(-1.28%)
Dec 08, 2020	26.89	27.43	26.66	27.38	760,354	+0.30(+1.11%)
Dec 07, 2020	26.78	27.20	25.81	27.08	978,206	+0.29(+1.08%)
Dec 04, 2020	26.77	27.07	26.32	26.79	1,008,900	+0.04(+0.15%)
Dec 03, 2020	27.00	27.24	26.42	26.75	447,524	-0.07(-0.26%)
Dec 02, 2020	26.22	26.97	25.24	26.82	827,832	+0.32(+1.21%)
Dec 01, 2020	27.07	27.20	26.30	26.50	673,248	-0.16(-0.60%)
Nov 30, 2020	27.28	27.74	26.15	26.66	814,320	-0.36(-1.33%)
Nov 27, 2020	27.37	27.57	26.41	27.02	430,800	-0.17(-0.63%)
Nov 25, 2020	27.00	27.53	26.66	27.19	738,700	+0.31(+1.15%)
Nov 24, 2020	26.07	27.24	25.61	26.88	1,971,335	+1.01(+3.90%)
Nov 23, 2020	25.20	26.39	25.08	25.87	1,535,192	+0.82(+3.27%)
Nov 20, 2020	25.19	25.63	24.63	25.05	578,800	-0.40(-1.57%)
Nov 19, 2020	25.43	25.73	25.11	25.45	641,379	-0.08(-0.31%)
Nov 18, 2020	25.55	26.30	25.46	25.53	864,624	+0.00(+0.00%)
Nov 17, 2020	25.21	25.96	24.79	25.53	895,558	+0.03(+0.12%)
Nov 16, 2020	25.15	25.64	24.65	25.50	1,222,776	+0.98(+4.00%)
Nov 13, 2020	24.16	25.02	23.80	24.52	817,400	+0.45(+1.87%)
Nov 12, 2020	24.18	24.57	23.57	24.07	681,224	-0.18(-0.74%)
Nov 11, 2020	24.27	24.44	23.65	24.25	769,624	+0.14(+0.58%)
Nov 10, 2020	23.40	24.76	22.90	24.11	1,974,136	+1.11(+4.83%)
Nov 09, 2020	24.82	25.25	22.75	23.00	1,617,301	-0.88(-3.69%)
Nov 06, 2020	24.41	25.59	23.77	23.88	1,670,600	+0.45(+1.92%)
Nov 05, 2020	22.95	23.67	22.95	23.43	757,801	+0.61(+2.67%)
Nov 04, 2020	21.78	23.04	21.78	22.82	761,738	+0.73(+3.30%)
Nov 03, 2020	22.19	22.50	21.75	22.09	712,467	+0.31(+1.42%)
Nov 02, 2020	21.54	22.14	21.46	21.78	776,949	+0.70(+3.32%)
Oct 30, 2020	20.91	21.40	20.64	21.08	1,064,900	-0.04(-0.19%)
Oct 29, 2020	21.65	22.05	20.20	21.12	2,124,418	-1.20(-5.38%)
Oct 28, 2020	21.72	22.46	21.56	22.32	1,347,697	+0.28(+1.27%)
Oct 27, 2020	22.30	22.66	21.96	22.04	1,037,585	-0.25(-1.12%)
Oct 26, 2020	22.85	23.19	22.01	22.29	558,839	-0.91(-3.92%)
Oct 23, 2020	22.19	23.32	22.18	23.20	810,800	+1.08(+4.88%)
Oct 22, 2020	22.85	23.29	21.69	22.12	1,127,435	-0.80(-3.49%)
Oct 21, 2020	24.28	24.46	22.68	22.92	1,280,738	-1.33(-5.48%)
Oct 20, 2020	24.32	25.14	24.13	24.25	1,091,379	+0.52(+2.19%)
Oct 19, 2020	24.47	24.55	23.64	23.73	545,835	-0.46(-1.90%)
Oct 16, 2020	24.47	24.65	24.00	24.19	648,000	-0.29(-1.18%)
Oct 15, 2020	23.71	24.64	23.52	24.48	1,037,579	+0.49(+2.04%)
Oct 14, 2020	23.90	24.70	23.82	23.99	786,972	+0.05(+0.21%)
Oct 13, 2020	23.19	24.19	23.19	23.94	750,300	+0.26(+1.10%)
Oct 12, 2020	24.14	24.37	23.56	23.68	703,529	-0.52(-2.15%)
Oct 09, 2020	24.36	24.47	23.70	24.20	822,100	+0.47(+1.98%)
Oct 08, 2020	23.65	24.09	23.26	23.73	671,546	+0.36(+1.52%)
Oct 07, 2020	24.02	24.23	23.30	23.38	1,327,669	-0.12(-0.53%)
Oct 06, 2020	24.00	24.47	23.38	23.50	1,233,239	-0.45(-1.88%)
Oct 05, 2020	24.24	24.58	23.78	23.95	1,024,756	+0.07(+0.29%)
Oct 02, 2020	22.42	24.06	22.40	23.88	1,341,600	+0.72(+3.11%)