Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.90	40.25	39.63	40.13	324,506	-0.18(-0.45%)
Dec 29, 2022	39.84	40.86	39.56	40.31	227,098	+0.77(+1.95%)
Dec 28, 2022	40.58	40.63	39.35	39.54	346,166	-1.06(-2.61%)
Dec 27, 2022	40.70	40.99	40.16	40.60	278,419	-0.14(-0.34%)
Dec 23, 2022	40.09	40.76	39.80	40.74	218,751	+0.43(+1.07%)
Dec 22, 2022	40.51	40.58	39.54	40.31	450,104	-0.63(-1.54%)
Dec 21, 2022	41.04	41.44	40.73	40.94	1,220,772	+0.52(+1.29%)
Dec 20, 2022	41.13	41.19	40.37	40.42	1,079,543	-0.71(-1.73%)
Dec 19, 2022	40.99	41.63	40.78	41.13	415,137	+0.38(+0.93%)
Dec 16, 2022	40.43	41.13	40.02	40.75	3,205,243	-0.32(-0.78%)
Dec 15, 2022	41.50	41.63	40.69	41.07	639,939	-1.08(-2.56%)
Dec 14, 2022	41.92	42.56	41.63	42.15	503,608	+0.41(+0.98%)
Dec 13, 2022	43.31	43.94	41.61	41.74	733,461	-0.27(-0.64%)
Dec 12, 2022	42.28	42.44	41.69	42.01	316,492	-0.38(-0.90%)
Dec 09, 2022	42.86	43.28	42.22	42.39	387,162	-0.88(-2.03%)
Dec 08, 2022	43.15	43.88	42.70	43.27	217,244	+0.24(+0.56%)
Dec 07, 2022	43.36	43.73	42.69	43.03	294,893	-0.22(-0.51%)
Dec 06, 2022	42.31	43.29	41.93	43.25	325,107	+0.88(+2.08%)
Dec 05, 2022	44.19	44.19	42.36	42.37	500,433	-2.21(-4.96%)
Dec 02, 2022	44.21	44.84	44.08	44.58	222,861	-0.10(-0.22%)
Dec 01, 2022	45.52	45.76	44.38	44.68	222,307	-0.48(-1.06%)
Nov 30, 2022	44.06	45.19	43.28	45.16	485,323	+0.79(+1.78%)
Nov 29, 2022	44.23	44.68	44.00	44.37	169,879	+0.19(+0.43%)
Nov 28, 2022	44.73	44.98	43.77	44.18	421,113	-0.84(-1.87%)
Nov 25, 2022	44.13	45.33	44.13	45.02	274,081	+0.77(+1.74%)
Nov 23, 2022	43.51	44.26	43.42	44.25	233,723	+0.74(+1.70%)
Nov 22, 2022	43.11	43.56	43.01	43.51	334,920	+0.40(+0.93%)
Nov 21, 2022	43.16	43.40	42.92	43.11	357,900	-0.14(-0.32%)
Nov 18, 2022	43.78	44.11	42.76	43.25	376,148	+0.41(+0.96%)
Nov 17, 2022	42.41	42.99	42.10	42.84	338,996	-0.23(-0.53%)
Nov 16, 2022	43.22	43.38	42.29	43.07	341,269	-0.46(-1.06%)
Nov 15, 2022	42.53	44.37	42.53	43.53	587,642	+1.09(+2.57%)
Nov 14, 2022	42.68	43.48	41.97	42.44	683,983	-0.55(-1.28%)
Nov 11, 2022	43.52	44.15	42.91	42.99	589,355	-0.16(-0.37%)
Nov 10, 2022	44.32	45.37	42.59	43.15	1,269,236	+0.89(+2.11%)
Nov 09, 2022	43.02	43.44	42.10	42.26	442,751	-1.05(-2.42%)
Nov 08, 2022	42.61	44.00	42.54	43.31	657,592	+0.75(+1.76%)
Nov 07, 2022	40.46	42.69	40.25	42.56	942,680	+2.55(+6.37%)
Nov 04, 2022	38.59	40.01	38.59	40.01	542,963	+1.58(+4.11%)
Nov 03, 2022	38.51	38.85	37.71	38.43	639,516	-0.50(-1.28%)
Nov 02, 2022	39.47		38.90	38.93	500,443	-0.41(-1.04%)
Nov 01, 2022	39.90	40.29	39.23	39.34	626,940	-0.15(-0.38%)
Oct 31, 2022	40.17	40.50	39.35	39.49	603,045	-0.67(-1.67%)
Oct 28, 2022	39.01	41.02	38.88	40.16	1,571,504	+1.28(+3.29%)
Oct 27, 2022	40.27	40.98	38.72	38.88	1,155,146	-0.67(-1.69%)
Oct 26, 2022	44.99	45.86	39.19	39.55	2,545,833	-5.10(-11.42%)
Oct 25, 2022	43.77	44.89	43.72	44.65	940,698	+1.04(+2.38%)
Oct 24, 2022	42.93	43.65	42.23	43.61	402,814	+1.02(+2.39%)
Oct 21, 2022	42.13	42.65	41.30	42.59	430,001	+0.78(+1.87%)
Oct 20, 2022	42.35	43.16	41.49	41.81	391,163	-0.71(-1.67%)
Oct 19, 2022	42.89	43.39	42.17	42.52	511,699	-0.81(-1.87%)
Oct 18, 2022	43.63	44.39	42.96	43.33	401,041	+0.38(+0.88%)
Oct 17, 2022	42.80	43.34	42.48	42.95	492,196	+0.59(+1.39%)
Oct 14, 2022	44.26	44.61	42.22	42.36	407,208	-1.29(-2.96%)
Oct 13, 2022	42.84	44.14	42.25	43.65	511,428	+0.47(+1.09%)
Oct 12, 2022	42.93	43.69	42.07	43.18	697,976	+0.33(+0.77%)
Oct 11, 2022	42.34	43.23	41.79	42.85	611,105	+0.10(+0.23%)
Oct 10, 2022	42.61	43.01	42.13	42.75	403,794	+0.20(+0.47%)
Oct 07, 2022	42.50	42.71	41.62	42.55	436,012	-0.39(-0.91%)
Oct 06, 2022	43.28	43.81	42.80	42.94	483,527	-0.56(-1.29%)
Oct 05, 2022	43.55	43.76	42.50	43.50	552,191	-0.49(-1.11%)
Oct 04, 2022	42.30	44.63	42.30	43.99	891,711	+2.30(+5.52%)