Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	15.25	15.35	14.76	14.84	584,909	-0.29(-1.92%)
Nov 30, 2018	14.61	15.22	14.61	15.13	2,250,300	+0.59(+4.06%)
Nov 29, 2018	14.92	15.10	14.51	14.54	735,044	-0.39(-2.61%)
Nov 28, 2018	14.74	14.98	14.60	14.93	858,446	+0.17(+1.15%)
Nov 27, 2018	14.88	15.02	14.59	14.76	1,039,350	-0.08(-0.54%)
Nov 26, 2018	14.26	15.11	14.16	14.84	2,933,605	+0.65(+4.58%)
Nov 23, 2018	14.15	14.30	13.86	14.19	344,400	-0.16(-1.11%)
Nov 21, 2018		14.35	14.35	14.35	0	+0.13(+0.91%)
Nov 20, 2018	14.35	14.40	13.80	14.22	580,204	-0.21(-1.46%)
Nov 19, 2018	14.78	14.89	14.37	14.43	713,735	-0.45(-3.02%)
Nov 16, 2018	14.87	15.02	14.59	14.88	848,100	-0.04(-0.27%)
Nov 15, 2018	14.67	15.12	14.54	14.92	1,039,620	+0.32(+2.19%)
Nov 14, 2018	14.76	15.23	14.50	14.60	1,383,165	-0.02(-0.14%)
Nov 13, 2018	14.68	15.16	14.51	14.62	1,297,808	+0.05(+0.34%)
Nov 12, 2018	15.21	15.38	14.45	14.57	1,231,334	-0.54(-3.57%)
Nov 09, 2018	15.50	15.70	15.06	15.11	807,600	-0.21(-1.37%)
Nov 08, 2018	15.00	15.99	14.90	15.32	1,451,283	+0.95(+6.61%)
Nov 07, 2018	14.40	14.55	14.12	14.37	467,017	+0.08(+0.56%)
Nov 06, 2018	14.23	14.75	14.15	14.29	384,197	+0.04(+0.28%)
Nov 05, 2018	14.18	14.43	14.01	14.25	397,018	+0.04(+0.28%)
Nov 02, 2018	14.28	14.65	14.14	14.21	559,700	-0.08(-0.56%)
Nov 01, 2018	14.41	14.55	13.99	14.29	993,502	-0.20(-1.38%)
Oct 31, 2018	14.30	14.73	14.08	14.49	1,338,050	+0.27(+1.90%)
Oct 30, 2018	13.86	14.27	13.56	14.22	1,018,932	+0.42(+3.04%)
Oct 29, 2018	13.85	14.23	13.50	13.80	518,313	+0.01(+0.07%)
Oct 26, 2018	14.13	14.14	13.62	13.79	525,500	-0.46(-3.23%)
Oct 25, 2018	14.02	14.30	13.80	14.25	617,850	+0.25(+1.79%)
Oct 24, 2018	14.47	14.77	13.80	14.00	846,055	-0.53(-3.65%)
Oct 23, 2018	14.29	14.66	13.99	14.53	730,455	+0.09(+0.62%)
Oct 22, 2018	14.54	14.75	14.03	14.44	415,698	-0.14(-0.96%)
Oct 19, 2018	14.36	14.75	13.98	14.58	721,300	+0.24(+1.67%)
Oct 18, 2018	14.71	14.76	14.07	14.34	761,709	-0.42(-2.85%)
Oct 17, 2018	15.15	15.36	14.52	14.76	621,322	-0.46(-3.02%)
Oct 16, 2018	15.51	15.86	14.74	15.22	1,275,277	-0.40(-2.56%)
Oct 15, 2018	15.78	15.85	15.24	15.62	416,861	-0.14(-0.89%)
Oct 12, 2018	15.61	16.14	15.11	15.76	1,034,600	-0.18(-1.13%)