COOP

Mr Cooper Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 32.49 04:00:00
Open Price Low Price High Price Close Price Prev Close
32.49
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4633.20529.0031.111,287,5023.0310.29%
1 Month27.6533.20527.4030.42870,2824.8417.5%
3 Months26.8933.20526.6629.81853,9135.6020.83%
6 Months19.4433.20517.9125.041,148,11013.0567.13%
1 Year12.8333.2054.3118.291,072,94119.66153.23%
3 Years15.5633.2054.3114.84880,65616.93108.8%
5 Years15.5633.2054.3114.84880,65616.93108.8%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 32.49 1.04 3.31% 32.4272 32.74 31.25 939,736
Feb 26 2021 31.45 1.40 4.66% 30.42 32.0399 30.345 1,171,264
Feb 25 2021 30.05 -1.29 -4.12% 31.34 33.205 30.00 1,447,429
Feb 24 2021 31.34 0.52 1.69% 31.57 32.012 30.61 1,336,937
Feb 23 2021 30.82 0.55 1.82% 29.46 31.79 29.00 1,542,144
Feb 22 2021 30.27 0.01 0.03% 30.03 30.84 29.95 674,656
Feb 19 2021 30.26 0.93 3.17% 29.60 30.32 29.60 692,781
Feb 18 2021 29.33 -1.11 -3.65% 30.11 30.4399 28.64 797,818
Feb 17 2021 30.44 -0.53 -1.71% 30.90 31.80 30.19 922,793
Feb 16 2021 30.97 1.13 3.79% 30.25 32.44 30.115 1,649,263
Feb 12 2021 29.84 -0.04 -0.13% 29.71 30.20 29.552 595,085
Feb 11 2021 29.88 -0.16 -0.53% 30.19 30.25 29.15 522,785
Feb 10 2021 30.04 -0.04 -0.13% 29.921 30.495 29.75 591,332
Feb 09 2021 30.08 -0.12 -0.4% 30.33 30.47 29.58 553,508
Feb 08 2021 30.20 0.37 1.24% 29.89 30.425 29.88 686,125
Feb 05 2021 29.83 -0.19 -0.63% 30.16 30.28 29.52 580,691
Feb 04 2021 30.02 1.22 4.24% 28.75 30.12 28.50 835,933
Feb 03 2021 28.80 0.59 2.09% 28.25 28.88 27.59 576,991
Feb 02 2021 28.21 0.71 2.58% 27.65 28.68 27.40 613,716
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.