UK markets closed

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
78.80+0.04 (+0.05%)
As of 01:44PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202479.0079.5978.5478.8078.80126,835
25 Apr 202481.5081.5078.3778.7678.76643,100
24 Apr 202481.0081.9878.3981.7281.721,043,600
23 Apr 202478.4880.2178.4779.4879.48596,800
22 Apr 202477.6878.6277.2878.0678.06453,800
19 Apr 202475.6177.6775.6177.5577.55389,200
18 Apr 202475.7676.7675.6975.7775.77271,800
17 Apr 202475.9076.5775.2875.7175.71208,600
16 Apr 202475.3076.0174.4975.5675.56194,400
15 Apr 202477.1677.1774.7175.4975.49271,900
12 Apr 202476.6276.9675.0075.8775.87273,100
11 Apr 202476.5577.2976.0377.2277.22279,700
10 Apr 202475.8377.7275.3276.4576.45498,800
09 Apr 202478.5178.5476.2577.5777.57245,600
08 Apr 202477.6878.1577.0677.5477.54463,800
05 Apr 202475.9277.5375.5377.1377.13602,300
04 Apr 202476.2076.9075.4475.9475.94376,900
03 Apr 202475.4976.2375.0675.7475.74507,900
02 Apr 202475.7976.2675.1675.8475.84401,400
01 Apr 202477.4677.6776.5976.7476.74321,900
28 Mar 202478.2878.5377.7677.9577.95600,600
27 Mar 202476.2678.0776.1778.0178.01315,200
26 Mar 202476.1876.3875.6875.7675.76250,800
25 Mar 202475.7876.6975.4375.8375.83444,900
22 Mar 202476.9077.1075.5275.5775.57298,400
21 Mar 202477.1678.1976.8077.0377.03476,300
20 Mar 202473.9777.0073.8776.3876.38546,700
19 Mar 202472.5374.2972.5374.2674.26416,500
18 Mar 202473.2573.6972.0072.8772.87739,200
15 Mar 202472.9274.7972.9274.6874.681,342,300
14 Mar 202473.2374.5572.7073.2773.27488,100
13 Mar 202472.7273.8372.7273.1673.16275,700
12 Mar 202472.4574.1272.4173.1773.17346,800
11 Mar 202471.4672.8070.8872.6472.64387,400
08 Mar 202472.3173.2171.6571.8671.86390,200
07 Mar 202472.7173.4971.5272.0172.01503,700
06 Mar 202473.6075.2372.1472.3972.39802,200
05 Mar 202470.7072.8270.5172.4372.43488,000
04 Mar 202471.5271.9170.0171.2371.23511,600
01 Mar 202471.0072.2170.7171.6871.68327,200
29 Feb 202473.1373.1371.1071.2871.28678,700
28 Feb 202471.6372.7571.6072.1172.11238,000
27 Feb 202472.4372.8971.6772.2272.22227,000
26 Feb 202472.6773.4571.8872.0172.01289,400
23 Feb 202472.3773.5972.3772.9472.94300,800
22 Feb 202472.3173.0671.9972.2872.28257,000
21 Feb 202472.5272.8971.5872.4072.40273,500
20 Feb 202472.7273.1072.5272.8372.83298,100
16 Feb 202474.5974.7073.3573.4473.44363,800
15 Feb 202474.7975.9673.7274.9074.90779,000
14 Feb 202471.5273.9271.0773.8573.85682,200
13 Feb 202471.2172.8070.3170.7470.74912,100
12 Feb 202472.5074.9072.4473.4473.441,153,300
09 Feb 202466.4872.6465.8071.9771.972,186,900
08 Feb 202467.6668.5167.2168.2768.27485,400
07 Feb 202467.8168.3066.8867.6667.66471,000
06 Feb 202466.3067.6966.1067.6267.62413,500
05 Feb 202466.8766.8765.5466.4666.46358,200
02 Feb 202466.2368.3266.2067.5967.59467,900
01 Feb 202467.6068.0165.9666.9366.93447,900
31 Jan 202468.2468.7166.9067.3667.36429,400
30 Jan 202467.5469.0567.5468.4268.42513,900
29 Jan 202466.2168.4965.7667.9967.99641,300
26 Jan 202466.1766.6966.0566.0966.09284,800
25 Jan 202465.3365.7664.5265.7565.75836,100
24 Jan 202465.6265.7764.3564.5364.53215,400
23 Jan 202466.0766.3564.9265.0765.07466,600
22 Jan 202464.2765.4764.2465.3565.35365,000
19 Jan 202462.9064.1062.1363.6863.68340,600
18 Jan 202462.2962.7461.7762.7062.70219,300
17 Jan 202461.3862.8861.3862.0362.03344,500
16 Jan 202462.1662.7961.5562.4262.42369,700
12 Jan 202463.3663.4961.7562.1262.12532,900
11 Jan 202463.3263.7661.6262.6562.65690,200
10 Jan 202463.0663.6762.8563.6163.61280,500
09 Jan 202462.9463.0762.4162.8862.88403,100
08 Jan 202462.7663.7362.5263.6963.69402,200
05 Jan 202462.7563.5962.6262.6562.65403,800
04 Jan 202463.2963.6062.6563.0963.09335,800
03 Jan 202463.7763.8162.5462.9162.91722,800
02 Jan 202464.7365.2563.2363.9263.92669,100
29 Dec 202366.1266.1365.0465.1265.12336,100
28 Dec 202366.1666.3865.9766.1666.16177,900
27 Dec 202366.0866.4865.6066.1066.10210,500
26 Dec 202365.4866.4765.3666.0266.02225,000
22 Dec 202365.4966.0564.9265.4465.44223,900
21 Dec 202365.2465.9564.9265.3365.33394,800
20 Dec 202365.6566.3664.9864.9964.99374,400
19 Dec 202366.1066.4665.6565.8565.85486,700
18 Dec 202366.0066.6065.4865.7365.73486,400
15 Dec 202367.3267.3265.1165.5065.502,796,500
14 Dec 202367.6267.9666.8167.2067.20849,200
13 Dec 202365.5566.8765.0266.6966.69563,400
12 Dec 202364.2665.5064.2665.1165.11332,300
11 Dec 202364.0064.7163.7564.2464.24363,900
08 Dec 202364.5564.8763.4164.0064.00414,500
07 Dec 202362.4364.7362.4364.5764.57700,700
06 Dec 202362.7763.5362.3562.4562.45388,200
05 Dec 202363.1963.1961.9862.2162.21461,200
04 Dec 202362.6163.5262.5763.2063.20483,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...