COOP

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
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1135.3031.4233.791,193,106-0.77-2.26%
1 Month32.6235.3430.5333.24803,6710.722.21%
3 Months29.7137.90528.6433.42972,7423.6312.22%
6 Months25.254337.90522.747830.74916,2758.0932.02%
1 Year9.0437.9057.9023.601,016,57724.30268.81%
3 Years15.5637.9054.3116.38886,98717.78114.27%
5 Years15.5637.9054.3116.38886,98717.78114.27%

COOP 1 Month Historical Prices

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
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.