Mr Cooper Group Inc (COOP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 2.48627059411 | 100.15 | 105 | 99.625 | 609971 | 102.69195389 | CS |
| 4 | 8.18 | 8.6597501588 | 94.46 | 105 | 89.7 | 434938 | 97.26178603 | CS |
| 12 | 11.67 | 12.8284049687 | 90.97 | 105 | 87.7 | 460058 | 96.78162821 | CS |
| 26 | 15.33 | 17.5581262169 | 87.31 | 105 | 80.3501 | 449999 | 93.29407446 | CS |
| 52 | 36.57 | 55.3503859543 | 66.07 | 105 | 64.345 | 447742 | 85.2241085 | CS |
| 156 | 60.48 | 143.453510436 | 42.16 | 105 | 35.86 | 600388 | 56.4578359 | CS |
| 260 | 89.35 | 672.310007524 | 13.29 | 105 | 4.31 | 725823 | 40.66672376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 102.64 | -0.17 | -0.17 | 102.36 | 104.12 | 101.93 | 582903 |
| 1737502500 | 102.81 | -0.87 | -0.84 | 104.295 | 105 | 102.26 | 536741 |
| 1737156900 | 103.68 | 2.24 | 2.21 | 102.13 | 103.89 | 102.13 | 723126 |
| 1737070500 | 101.44 | 1.41 | 1.41 | 100.15 | 102.0899 | 99.625 | 597113 |
| 1736984100 | 100.03 | 3.49 | 3.62 | 98.98 | 100.125 | 98.045 | 369858 |
| 1736897700 | 96.54 | 4.29 | 4.65 | 93.55 | 96.55 | 93.55 | 340174 |
| 1736811300 | 92.25 | 0.85 | 0.93 | 90.38 | 92.32 | 89.7 | 278434 |
| 1736552100 | 91.4 | -2.14 | -2.29 | 91.63 | 92.43 | 90.72 | 387861 |
| 1736379300 | 93.54 | 0.73 | 0.79 | 92.08 | 93.57 | 91.385 | 530994 |
| 1736292900 | 92.81 | -1.62 | -1.72 | 93.9 | 94.701 | 92.32 | 437691 |
| 1736206500 | 94.43 | -0.96 | -1.01 | 95.79 | 95.905 | 93.72 | 384201 |
| 1735947300 | 95.39 | 1.39 | 1.48 | 94.35 | 95.46 | 93.5 | 382686 |
| 1735860900 | 94 | -2.01 | -2.09 | 96.96 | 97.225 | 93.45 | 755038 |
| 1735688100 | 96.01 | 1.24 | 1.31 | 95.61 | 96.47 | 95.49 | 400695 |
| 1735601700 | 94.77 | 0.46 | 0.49 | 93.5 | 95.365 | 92.88 | 277111 |
| 1735342500 | 94.31 | -1.44 | -1.50 | 94.83 | 95.74 | 93.83 | 246923 |
| 1735256100 | 95.75 | 0.83 | 0.87 | 94.46 | 95.89 | 94.07 | 162405 |
| 1735077840 | 94.92 | 1.32 | 1.41 | 93.51 | 94.95 | 93.51 | 174089 |
| 1734996900 | 93.6 | -1.54 | -1.62 | 94.77 | 95.2 | 93.4 | 601199 |
| 1734737700 | 95.14 | 1.41 | 1.50 | 93.205 | 95.91 | 93.1101 | 968450 |
| 1734651300 | 93.73 | -0.61 | -0.65 | 96.105 | 96.42 | 93.655 | 489027 |
| 1734564900 | 94.34 | -4.11 | -4.17 | 99.21 | 99.7 | 94 | 731079 |
| 1734478500 | 98.45 | 0.22 | 0.22 | 98.06 | 99.07 | 96.3 | 751544 |
| 1734392100 | 98.23 | 1.39 | 1.44 | 97.025 | 98.605 | 97.025 | 594032 |
| 1734132900 | 96.84 | 1.48 | 1.55 | 95.359 | 97.19 | 95.359 | 337173 |
| 1734046500 | 95.36 | -0.6 | -0.63 | 95.5 | 96.14 | 94.92 | 212909 |
| 1733960100 | 95.96 | 1.16 | 1.22 | 95.38 | 96.08 | 94.29 | 307692 |
| 1733873700 | 94.8 | -1.1 | -1.15 | 96.02 | 96.395 | 94.665 | 332075 |
| 1733787300 | 95.9 | -1.31 | -1.35 | 96.845 | 97.22 | 95.54 | 345188 |
| 1733528100 | 97.21 | 1.13 | 1.18 | 96.58 | 97.26 | 95.88 | 328827 |
| 1733441700 | 96.08 | -0.34 | -0.35 | 96.4 | 97.84 | 96 | 263657 |
| 1733355300 | 96.42 | -0.32 | -0.33 | 96.675 | 96.97 | 94.86 | 438597 |
| 1733268900 | 96.74 | -0.7 | -0.72 | 97.07 | 97.455 | 95.52 | 356642 |
| 1733182500 | 97.44 | -1.23 | -1.25 | 97.91 | 98.52 | 97.08 | 428221 |
| 1732917840 | 98.67 | 0.34 | 0.35 | 99.35 | 99.35 | 98.21 | 241147 |
| 1732750500 | 98.33 | 0.04 | 0.04 | 98.4 | 99.54 | 98.19 | 322745 |
| 1732664100 | 98.29 | -2.37 | -2.35 | 99.995 | 100.3634 | 97.76 | 512588 |
| 1732577700 | 100.66 | 1.24 | 1.25 | 101.34 | 102.265 | 100.55 | 569216 |
| 1732318500 | 99.42 | 1.09 | 1.11 | 99.044 | 100.395 | 98.755 | 294140 |
| 1732232100 | 98.33 | 1.24 | 1.28 | 97.7471 | 99.15 | 97.65 | 264102 |
| 1732145700 | 97.09 | -0.86 | -0.88 | 97.95 | 98.2515 | 96.55 | 477200 |
| 1732059300 | 97.95 | 0.63 | 0.65 | 96.43 | 98.225 | 96.18 | 314727 |
| 1731972900 | 97.32 | 1.14 | 1.19 | 96.09 | 97.8125 | 95.5992 | 405514 |
| 1731713700 | 96.18 | -0.67 | -0.69 | 97.6118 | 97.8971 | 96.1 | 333234 |
| 1731627300 | 96.85 | -0.85 | -0.87 | 97.585 | 98.95 | 96.75 | 468702 |
| 1731540900 | 97.7 | -3.5 | -3.46 | 101.645 | 102 | 97.69 | 631282 |
| 1731454500 | 101.2 | -0.23 | -0.23 | 101.76 | 102.64 | 100.36 | 550069 |
| 1731368100 | 101.43 | 0.47 | 0.47 | 102.35 | 103.05 | 101.3 | 514474 |
| 1731108900 | 100.96 | 2.35 | 2.38 | 98.72 | 101.71 | 98.35 | 751936 |
| 1731022500 | 98.61 | 2.14 | 2.22 | 95.76 | 98.755 | 94.74 | 842870 |
| 1730936100 | 96.47 | 4.26 | 4.62 | 96.575 | 97.04 | 91.36 | 973895 |
| 1730849700 | 92.21 | 1.61 | 1.78 | 90.09 | 92.3 | 89.67 | 347597 |
| 1730763300 | 90.6 | 2.52 | 2.86 | 88.59 | 91.99 | 88.3681 | 502480 |
| 1730500500 | 88.08 | -0.47 | -0.53 | 88.95 | 89.29 | 87.7 | 500112 |
| 1730414100 | 88.55 | -1.97 | -2.18 | 90.97 | 90.97 | 88.51 | 430814 |
| 1730327700 | 90.52 | -0.64 | -0.70 | 90.5876 | 91.99 | 90.52 | 278570 |
| 1730241300 | 91.16 | -0.31 | -0.34 | 90.17 | 91.57 | 90.13 | 468313 |
| 1730154900 | 91.47 | 2.95 | 3.33 | 89.92 | 91.48 | 89.71 | 702665 |
| 1729895700 | 88.52 | -0.36 | -0.41 | 89.51 | 89.51 | 87.75 | 577842 |
| 1729809300 | 88.88 | 1.51 | 1.73 | 87.71 | 89.85 | 87.5 | 843474 |
| 1729722900 | 87.37 | -3.69 | -4.05 | 88.25 | 90.355 | 84.68 | 1479578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
