Mr Cooper Historical Data

Best deals to access real time data!
CHART Trader Monthly Subscription for only ~~$30.66~~
Canadian Level 1 + USA Monthly Subscription for only ~~$38.05~~
Small Cap Basic Monthly Subscription for only ~~$33.03~~
VAT not included

Company Name	Stock Ticker Symbol	Market	Type
Mr Cooper Group Inc	COOP	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.61	1.86%	33.34	17:10:01

Open Price	Low Price	High Price	Close Price	Prev Close
32.61	32.25	33.41	33.34	32.73

COOP Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	34.11	35.30	31.42	33.79	1,193,106	-0.77	-2.26%
1 Month	32.62	35.34	30.53	33.24	803,671	0.72	2.21%
3 Months	29.71	37.905	28.64	33.42	972,742	3.63	12.22%
6 Months	25.2543	37.905	22.7478	30.74	916,275	8.09	32.02%
1 Year	9.04	37.905	7.90	23.60	1,016,577	24.30	268.81%
3 Years	15.56	37.905	4.31	16.38	886,987	17.78	114.27%
5 Years	15.56	37.905	4.31	16.38	886,987	17.78	114.27%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2021	32.73	-1.15	-3.39%	34.10	34.10	31.42	1,588,374
May 05 2021	33.88	0.31	0.92%	33.70	34.10	32.4546	614,250
May 04 2021	33.57	-0.08	-0.24%	33.3829	34.02	33.12	864,484
May 03 2021	33.65	-0.83	-2.41%	34.57	34.99	33.33	1,188,981
Apr 30 2021	34.48	-0.17	-0.49%	34.11	35.30	33.75	1,451,273
Apr 29 2021	34.65	1.12	3.34%	34.16	35.34	33.414	1,126,515
Apr 28 2021	33.53	0.05	0.15%	33.33	33.69	32.68	616,959
Apr 27 2021	33.48	0.39	1.18%	32.94	33.56	32.87	530,156
Apr 26 2021	33.09	0.31	0.95%	32.85	33.49	32.83	661,719
Apr 23 2021	32.78	1.00	3.15%	31.88	33.05	31.70	682,223
Apr 22 2021	31.78	0.42	1.34%	31.18	32.37	31.03	571,076
Apr 21 2021	31.36	-0.66	-2.06%	31.11	31.66	30.53	1,011,330
Apr 20 2021	32.02	-0.72	-2.2%	32.75	33.00	31.74	807,512
Apr 19 2021	32.74	-0.32	-0.97%	33.06	33.145	32.57	606,625
Apr 16 2021	33.06	-0.03	-0.09%	33.38	33.63	32.59	351,969
Apr 15 2021	33.09	0.43	1.32%	32.95	33.33	32.32	548,465
Apr 14 2021	32.66	-0.03	-0.09%	32.66	33.10	32.29	457,875
Apr 13 2021	32.69	-0.29	-0.88%	32.89	33.22	32.3733	648,349
Apr 12 2021	32.98	0.44	1.35%	32.83	33.22	32.48	399,600
Apr 09 2021	32.54	-0.07	-0.21%	32.62	32.92	32.24	698,081
Apr 08 2021	32.61	0.32	0.99%	32.37	32.71	31.56	707,883
Apr 07 2021	32.29	-0.01	-0.03%	32.15	32.91	32.045	876,595