Mr.Cooper Group Inc (NQ: COOP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.12	66.12	65.03	65.12	336,171	-1.04(-1.57%)
Dec 28, 2023	66.16	66.38	65.97	66.16	177,942	+0.06(+0.09%)
Dec 27, 2023	66.08	66.48	65.59	66.10	210,500	+0.08(+0.12%)
Dec 26, 2023	65.48	66.47	65.36	66.02	224,994	+0.58(+0.89%)
Dec 22, 2023	65.49	66.05	64.92	65.44	223,886	+0.11(+0.17%)
Dec 21, 2023	65.24	65.95	64.92	65.33	394,765	+0.34(+0.52%)
Dec 20, 2023	65.65	66.36	64.98	64.99	374,424	-0.86(-1.31%)
Dec 19, 2023	66.10	66.46	65.65	65.85	486,739	+0.12(+0.18%)
Dec 18, 2023	66.00	66.60	65.48	65.73	485,423	+0.23(+0.35%)
Dec 15, 2023	67.32	67.32	65.11	65.50	2,796,552	-1.70(-2.53%)
Dec 14, 2023	67.62	67.96	66.81	67.20	849,235	+0.51(+0.76%)
Dec 13, 2023	65.55	66.87	65.02	66.69	562,661	+1.58(+2.43%)
Dec 12, 2023	64.26	65.50	64.26	65.11	332,335	+0.87(+1.35%)
Dec 11, 2023	64.00	64.71	63.74	64.24	363,875	+0.24(+0.37%)
Dec 08, 2023	64.55	64.87	63.41	64.00	414,484	-0.57(-0.88%)
Dec 07, 2023	62.43	64.73	62.43	64.57	700,730	+2.12(+3.39%)
Dec 06, 2023	62.77	63.53	62.35	62.45	388,240	+0.24(+0.39%)
Dec 05, 2023	63.19	63.19	61.98	62.21	461,172	-0.99(-1.57%)
Dec 04, 2023	62.61	63.52	62.57	63.20	482,806	+0.49(+0.78%)
Dec 01, 2023	60.46	62.81	60.01	62.71	698,485	+2.19(+3.62%)
Nov 30, 2023	60.37	60.93	60.24	60.52	467,342	+0.16(+0.27%)
Nov 29, 2023	59.81	61.04	59.81	60.36	641,357	+0.67(+1.12%)
Nov 28, 2023	59.53	60.08	59.03	59.69	450,190	+0.31(+0.52%)
Nov 27, 2023	59.47	59.73	59.16	59.38	329,902	-0.43(-0.72%)
Nov 24, 2023	59.46	60.61	59.46	59.81	143,626	+0.14(+0.23%)
Nov 22, 2023	60.40	60.76	59.35	59.67	406,031	-0.33(-0.55%)
Nov 21, 2023	59.76	60.53	59.63	60.00	447,035	+0.46(+0.77%)
Nov 20, 2023	58.60	60.18	58.17	59.54	596,710	+1.19(+2.04%)
Nov 17, 2023	57.50	58.46	57.22	58.35	558,944	+1.32(+2.31%)
Nov 16, 2023	57.35	57.43	56.84	57.03	516,196	-0.20(-0.35%)
Nov 15, 2023	57.20	57.70	56.64	57.23	717,619	+0.38(+0.67%)
Nov 14, 2023	56.66	56.94	55.82	56.85	1,158,521	+1.18(+2.12%)
Nov 13, 2023	55.83	56.65	55.61	55.67	320,187	-0.26(-0.46%)
Nov 10, 2023	55.04	56.17	54.73	55.93	590,769	+0.92(+1.67%)
Nov 09, 2023	55.60	56.11	54.07	55.01	969,406	-0.53(-0.95%)
Nov 08, 2023	56.99	56.99	54.88	55.54	1,464,681	-1.57(-2.75%)
Nov 07, 2023	58.12	58.12	56.99	57.11	960,521	-0.86(-1.48%)
Nov 06, 2023	58.20	58.24	57.74	57.97	425,815	-0.43(-0.74%)
Nov 03, 2023	58.36	58.79	57.82	58.40	540,061	+1.10(+1.92%)
Nov 02, 2023	58.44	58.57	56.37	57.30	1,055,202	-0.45(-0.78%)
Nov 01, 2023	56.35	58.00	55.85	57.75	479,207	+1.22(+2.16%)
Oct 31, 2023	56.00	56.97	55.91	56.53	507,499	+0.26(+0.46%)
Oct 30, 2023	57.52	57.52	55.92	56.27	559,749	-0.64(-1.12%)
Oct 27, 2023	57.22	57.80	56.22	56.91	566,490	-0.12(-0.21%)
Oct 26, 2023	56.82	57.78	56.48	57.03	828,968	+1.37(+2.46%)
Oct 25, 2023	52.73	57.24	52.73	55.66	1,332,077	+1.93(+3.59%)
Oct 24, 2023	53.00	53.74	52.88	53.73	454,406	+1.05(+1.99%)
Oct 23, 2023	52.85	53.64	52.50	52.68	432,110	-0.68(-1.27%)
Oct 20, 2023	53.67	53.89	52.98	53.36	503,920	-0.22(-0.41%)
Oct 19, 2023	54.33	54.97	53.52	53.58	634,008	-0.97(-1.78%)
Oct 18, 2023	55.17	55.17	54.42	54.55	362,978	-1.05(-1.89%)
Oct 17, 2023	55.16	55.86	54.92	55.60	315,685	+0.18(+0.32%)
Oct 16, 2023	54.23	55.92	54.37	55.42	426,433	+1.43(+2.65%)
Oct 13, 2023	54.68	54.88	53.69	53.99	323,241	-0.72(-1.32%)
Oct 12, 2023	55.77	55.80	54.45	54.71	324,907	-0.95(-1.71%)
Oct 11, 2023	54.56	55.69	54.56	55.66	316,147	+0.88(+1.61%)
Oct 10, 2023	54.68	55.67	54.68	54.78	443,258	-0.12(-0.22%)
Oct 09, 2023	54.42	55.06	54.20	54.90	434,824	+0.46(+0.84%)
Oct 06, 2023	55.08	55.39	54.16	54.44	530,613	-0.95(-1.72%)
Oct 05, 2023	53.96	55.46	53.83	55.39	573,568	+1.24(+2.29%)
Oct 04, 2023	53.51	54.56	53.28	54.15	591,626	+1.11(+2.09%)
Oct 03, 2023	53.63	53.82	52.46	53.04	509,995	-0.93(-1.72%)