Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.860	8.071	7.860	8.010	2,092,200	+0.18(+2.30%)
Jun 27, 2019	7.730	8.030	7.680	7.830	566,510	+0.15(+1.95%)
Jun 26, 2019	7.300	7.840	7.270	7.680	925,988	+0.46(+6.37%)
Jun 25, 2019	7.180	7.300	6.910	7.220	620,955	+0.08(+1.12%)
Jun 24, 2019	7.250	7.320	7.030	7.140	514,333	-0.17(-2.33%)
Jun 21, 2019	7.250	7.380	7.130	7.310	953,200	+0.00(+0.00%)
Jun 20, 2019	7.370	7.480	7.250	7.310	599,036	-0.01(-0.14%)
Jun 19, 2019	7.250	7.460	7.220	7.320	484,083	+0.07(+0.97%)
Jun 18, 2019	7.030	7.390	6.975	7.250	336,334	+0.25(+3.57%)
Jun 17, 2019	7.140	7.160	7.000	7.000	397,527	-0.16(-2.23%)
Jun 14, 2019	7.350	7.470	7.150	7.160	498,900	-0.21(-2.85%)
Jun 13, 2019	7.200	7.380	7.080	7.370	744,424	+0.19(+2.65%)
Jun 12, 2019	7.320	7.350	7.140	7.180	758,367	-0.20(-2.71%)
Jun 11, 2019	7.310	7.500	7.225	7.380	875,292	+0.14(+1.93%)
Jun 10, 2019	6.850	7.460	6.850	7.240	1,528,019	+0.43(+6.31%)
Jun 07, 2019	6.940	6.970	6.710	6.810	1,406,800	-0.10(-1.45%)
Jun 06, 2019	7.160	7.160	6.570	6.910	3,005,727	-0.24(-3.36%)
Jun 05, 2019	7.580	7.600	7.100	7.150	1,578,101	-0.46(-6.04%)
Jun 04, 2019	7.300	7.630	7.120	7.610	829,569	+0.46(+6.43%)
Jun 03, 2019	7.610	7.790	7.110	7.150	1,343,853	-0.42(-5.55%)
May 31, 2019	8.000	8.040	7.300	7.570	2,224,800	-0.56(-6.89%)
May 30, 2019	8.500	8.570	8.110	8.130	1,171,617	-0.35(-4.13%)
May 29, 2019	8.560	8.570	8.270	8.480	738,322	-0.13(-1.51%)
May 28, 2019	9.210	9.340	8.580	8.610	1,624,355	-0.62(-6.72%)
May 24, 2019	9.060	9.270	8.920	9.230	1,494,000	+0.17(+1.88%)
May 23, 2019	8.840	9.500	8.770	9.060	1,473,433	+0.04(+0.44%)
May 22, 2019	8.800	9.030	8.630	9.020	1,880,703	+0.14(+1.58%)
May 21, 2019	8.980	9.060	8.780	8.880	877,755	-0.03(-0.34%)
May 20, 2019	8.860	9.050	8.840	8.910	521,253	-0.10(-1.11%)
May 17, 2019	8.980	9.100	8.910	9.010	669,300	-0.09(-0.99%)
May 16, 2019	9.100	9.213	9.010	9.100	411,805	+0.05(+0.55%)
May 15, 2019	9.060	9.190	8.970	9.050	635,283	-0.07(-0.77%)
May 14, 2019	8.920	9.240	8.900	9.120	751,973	+0.26(+2.93%)
May 13, 2019	9.550	9.580	8.850	8.860	1,449,289	-0.72(-7.52%)
May 10, 2019	9.540	9.700	9.320	9.580	983,100	+0.03(+0.31%)
May 09, 2019	9.340	9.600	9.200	9.550	615,701	+0.12(+1.27%)
May 08, 2019	9.230	9.510	9.050	9.430	768,226	+0.20(+2.17%)
May 07, 2019	9.250	9.650	8.990	9.230	1,253,472	+0.20(+2.21%)
May 06, 2019	8.980	9.200	8.930	9.030	730,248	-0.11(-1.20%)
May 03, 2019	9.210	9.307	8.950	9.140	867,500	-0.01(-0.11%)
May 02, 2019	9.160	9.243	8.960	9.150	792,157	+0.05(+0.55%)
May 01, 2019	8.450	9.240	8.450	9.100	1,037,248	+0.50(+5.81%)
Apr 30, 2019	8.830	8.950	8.298	8.600	2,206,080	-0.28(-3.15%)
Apr 29, 2019	8.590	9.040	8.560	8.880	803,359	+0.32(+3.74%)
Apr 26, 2019	8.290	8.585	8.050	8.560	2,491,200	+0.27(+3.26%)
Apr 25, 2019	8.520	8.560	8.190	8.290	1,326,023	-0.27(-3.15%)
Apr 24, 2019	8.560	8.650	8.380	8.560	734,307	-0.02(-0.23%)
Apr 23, 2019	8.400	8.670	8.100	8.580	784,275	+0.20(+2.39%)
Apr 22, 2019	8.560	8.690	8.320	8.380	1,013,627	-0.18(-2.10%)
Apr 18, 2019	8.710	8.880	8.480	8.560	837,200	-0.19(-2.17%)
Apr 17, 2019	9.270	9.380	8.680	8.750	1,080,863	-0.46(-4.99%)
Apr 16, 2019	9.020	9.290	8.977	9.210	1,043,115	+0.20(+2.22%)
Apr 15, 2019	8.850	9.080	8.680	9.010	968,613	+0.24(+2.74%)
Apr 12, 2019	8.820	8.830	8.620	8.770	863,700	+0.05(+0.57%)
Apr 11, 2019	8.980	9.120	8.630	8.720	1,663,684	-0.30(-3.33%)
Apr 10, 2019	9.230	9.300	8.910	9.020	903,284	-0.20(-2.17%)
Apr 09, 2019	9.480	9.630	9.180	9.220	1,052,485	-0.27(-2.85%)
Apr 08, 2019	9.320	9.510	9.288	9.490	885,669	+0.12(+1.28%)
Apr 05, 2019	9.300	9.455	9.150	9.370	1,129,000	+0.12(+1.30%)
Apr 04, 2019	9.320	9.440	9.180	9.250	929,979	-0.09(-0.96%)
Apr 03, 2019	9.430	9.530	9.220	9.340	887,744	+0.06(+0.65%)
Apr 02, 2019	9.480	9.490	9.170	9.280	1,155,954	-0.23(-2.42%)