Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.42	32.04	30.34	31.45	1,171,300	+1.40(+4.66%)
Feb 25, 2021	31.34	33.21	30.00	30.05	1,447,450	-1.29(-4.12%)
Feb 24, 2021	31.65	32.01	30.61	31.34	1,336,937	+0.52(+1.69%)
Feb 23, 2021	29.25	31.79	29.00	30.82	1,542,144	+0.55(+1.82%)
Feb 22, 2021	30.12	30.84	29.95	30.27	674,656	+0.01(+0.03%)
Feb 19, 2021	29.60	30.32	29.60	30.26	693,200	+0.93(+3.17%)
Feb 18, 2021	30.11	30.44	28.64	29.33	797,933	-1.11(-3.65%)
Feb 17, 2021	31.08	31.80	30.19	30.44	922,848	-0.53(-1.71%)
Feb 16, 2021	30.11	32.44	30.11	30.97	1,649,463	+1.13(+3.79%)
Feb 12, 2021	29.71	30.20	29.55	29.84	595,400	-0.04(-0.13%)
Feb 11, 2021	30.19	30.25	29.15	29.88	522,785	-0.16(-0.53%)
Feb 10, 2021	29.92	30.50	29.75	30.04	591,334	-0.04(-0.13%)
Feb 09, 2021	30.33	30.47	29.58	30.08	553,508	-0.12(-0.40%)
Feb 08, 2021	29.89	30.43	29.88	30.20	686,162	+0.37(+1.24%)
Feb 05, 2021	30.16	30.28	29.52	29.83	580,900	-0.19(-0.63%)
Feb 04, 2021	28.75	30.12	28.50	30.02	835,933	+1.22(+4.24%)
Feb 03, 2021	28.35	28.88	27.59	28.80	576,998	+0.59(+2.09%)
Feb 02, 2021	27.65	28.68	27.40	28.21	613,716	+0.71(+2.58%)
Feb 01, 2021	27.22	27.59	26.93	27.50	600,840	+0.27(+0.99%)
Jan 29, 2021	28.03	28.42	27.15	27.23	937,500	-1.33(-4.66%)
Jan 28, 2021	29.14	29.34	28.39	28.56	1,014,401	-0.14(-0.49%)
Jan 27, 2021	28.96	29.62	27.59	28.70	950,169	-1.13(-3.79%)
Jan 26, 2021	30.50	31.01	29.66	29.83	605,784	-0.58(-1.91%)
Jan 25, 2021	29.64	30.42	29.50	30.41	716,917	+0.51(+1.71%)
Jan 22, 2021	29.19	30.00	28.85	29.90	556,400	+0.21(+0.71%)
Jan 21, 2021	29.76	30.38	29.44	29.69	705,449	+0.10(+0.34%)
Jan 20, 2021	28.75	29.68	28.70	29.59	705,688	+0.86(+2.99%)
Jan 19, 2021	29.06	29.30	28.35	28.73	755,093	-0.11(-0.38%)
Jan 15, 2021	29.28	29.61	28.61	28.84	1,022,300	-0.70(-2.37%)
Jan 14, 2021	29.66	30.17	29.45	29.54	580,685	+0.04(+0.14%)
Jan 13, 2021	30.01	30.36	29.17	29.50	643,136	-0.64(-2.12%)
Jan 12, 2021	29.90	30.62	29.90	30.14	1,061,227	+0.56(+1.89%)
Jan 11, 2021	29.71	30.29	29.43	29.58	881,889	+0.07(+0.24%)
Jan 08, 2021	30.16	30.36	28.73	29.51	1,482,900	-0.75(-2.48%)
Jan 07, 2021	29.89	30.53	29.80	30.26	1,192,745	+0.58(+1.95%)
Jan 06, 2021	30.05	30.58	29.52	29.68	1,179,542	-0.40(-1.33%)
Jan 05, 2021	30.21	30.96	29.52	30.08	692,057	-0.17(-0.56%)
Jan 04, 2021	31.46	31.52	29.61	30.25	1,015,495	-0.78(-2.51%)
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%)