Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.80	13.93	13.58	13.65	318,629	-0.23(-1.66%)
Feb 27, 2019	14.02	14.08	13.76	13.88	437,232	-0.11(-0.79%)
Feb 26, 2019	13.60	14.23	13.60	13.99	433,410	-0.17(-1.20%)
Feb 25, 2019	14.58	14.69	14.16	14.16	467,902	-0.39(-2.68%)
Feb 22, 2019	14.80	14.80	14.47	14.55	306,700	-0.18(-1.22%)
Feb 21, 2019	14.55	14.75	14.45	14.73	194,008	+0.17(+1.17%)
Feb 20, 2019	14.80	14.80	14.50	14.56	297,748	-0.20(-1.36%)
Feb 19, 2019	14.79	14.90	14.62	14.76	263,316	-0.03(-0.20%)
Feb 15, 2019	14.59	14.81	14.42	14.79	332,100	+0.26(+1.79%)
Feb 14, 2019	14.46	14.68	14.16	14.53	286,099	-0.04(-0.27%)
Feb 13, 2019	14.74	14.83	14.49	14.57	201,954	-0.22(-1.49%)
Feb 12, 2019	14.71	14.98	14.48	14.79	389,861	+0.20(+1.37%)
Feb 11, 2019	15.21	15.21	14.55	14.59	343,070	-0.60(-3.95%)
Feb 08, 2019	15.15	15.24	15.05	15.19	473,500	-0.03(-0.20%)
Feb 07, 2019	15.42	15.48	15.07	15.22	562,663	-0.18(-1.17%)
Feb 06, 2019	15.16	15.45	15.08	15.40	332,617	+0.25(+1.65%)
Feb 05, 2019	15.05	15.22	15.01	15.15	308,116	+0.14(+0.93%)
Feb 04, 2019	15.26	15.57	14.93	15.01	427,248	-0.33(-2.15%)
Feb 01, 2019	15.38	15.68	15.26	15.34	332,700	-0.05(-0.32%)
Jan 31, 2019	15.15	15.39	14.98	15.39	369,576	+0.16(+1.05%)
Jan 30, 2019	14.87	15.28	14.83	15.23	463,331	+0.29(+1.94%)
Jan 29, 2019	14.96	15.32	14.80	14.94	565,750	-0.05(-0.33%)
Jan 28, 2019	14.73	15.05	14.71	14.99	673,902	+0.26(+1.77%)
Jan 25, 2019	14.47	14.92	14.24	14.73	911,300	+0.41(+2.86%)
Jan 24, 2019	14.11	14.60	14.10	14.32	526,560	+0.22(+1.56%)
Jan 23, 2019	14.15	14.38	14.03	14.10	630,341	-0.10(-0.70%)
Jan 22, 2019	14.17	14.33	14.11	14.20	649,986	-0.04(-0.28%)
Jan 18, 2019	14.00	14.45	13.92	14.24	374,900	+0.15(+1.06%)
Jan 17, 2019	14.04	14.21	13.93	14.09	445,290	+0.06(+0.43%)
Jan 16, 2019	13.80	14.19	13.71	14.03	241,428	+0.24(+1.74%)
Jan 15, 2019	13.61	13.89	13.44	13.79	484,867	+0.19(+1.40%)
Jan 14, 2019	13.60	13.90	13.45	13.60	496,709	-0.15(-1.09%)
Jan 11, 2019	13.79	13.85	13.54	13.75	453,700	-0.16(-1.15%)
Jan 10, 2019	13.48	13.99	12.79	13.91	395,301	+0.29(+2.13%)
Jan 09, 2019	13.51	13.72	13.25	13.62	358,817	+0.14(+1.04%)
Jan 08, 2019	13.49	13.64	13.23	13.48	496,761	+0.19(+1.43%)
Jan 07, 2019	12.85	13.63	12.63	13.29	1,006,594	+0.50(+3.91%)
Jan 04, 2019	12.80	12.96	12.12	12.79	979,200	+0.79(+6.58%)
Jan 03, 2019	11.97	12.37	11.80	12.00	643,096	-0.08(-0.66%)
Jan 02, 2019	11.51	12.10	11.36	12.08	709,074	+0.41(+3.51%)
Dec 31, 2018	11.67	11.86	11.07	11.67	775,500	-0.05(-0.43%)
Dec 28, 2018	11.41	11.82	11.01	11.72	1,038,300	+0.42(+3.72%)
Dec 27, 2018	11.30	12.35	10.61	11.30	1,021,446	-0.14(-1.22%)
Dec 26, 2018	11.45	11.61	11.28	11.44	1,097,135	+0.00(+0.00%)
Dec 24, 2018	11.21	11.58	11.21	11.44	648,100	+0.10(+0.88%)
Dec 21, 2018	11.52	11.70	11.08	11.34	6,462,400	-0.27(-2.33%)
Dec 20, 2018	11.82	12.10	11.53	11.61	1,258,280	-0.28(-2.35%)
Dec 19, 2018	12.37	12.58	11.85	11.89	936,648	-0.44(-3.57%)
Dec 18, 2018	12.56	12.72	12.25	12.33	1,189,734	-0.10(-0.80%)
Dec 17, 2018	13.30	13.30	12.41	12.43	1,181,064	-0.91(-6.82%)
Dec 14, 2018	13.55	13.84	13.26	13.34	668,800	-0.48(-3.47%)
Dec 13, 2018	14.19	14.33	13.69	13.82	881,753	-0.37(-2.61%)
Dec 12, 2018	14.05	14.45	13.96	14.19	600,709	+0.25(+1.79%)
Dec 11, 2018	13.99	14.18	13.80	13.94	705,101	+0.09(+0.65%)
Dec 10, 2018	13.36	13.98	13.35	13.85	852,365	+0.39(+2.90%)
Dec 07, 2018	14.05	14.26	13.34	13.46	1,104,500	-0.64(-4.54%)
Dec 06, 2018	13.79	14.11	13.59	14.10	828,701	+0.10(+0.71%)
Dec 04, 2018	14.80	14.85	13.81	14.00	532,800	-0.84(-5.66%)