Mr Cooper Historical Data - COOP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.20 1.39% 14.54 14.1149 14.58 14.39 14.34 18:02:08
more quote information »

COOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.2114.6813.7414.29513,1910.332.32%
1 Month13.1114.6812.2513.53375,6401.4310.91%
3 Months13.3314.6811.8013.12393,7621.219.08%
6 Months9.5414.688.3211.68533,9795.0052.41%
1 Year14.5514.806.5710.11720,923-0.01-0.07%
3 Years15.5616.536.5711.11733,212-1.02-6.56%
5 Years15.5616.536.5711.11733,212-1.02-6.56%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 14.54 0.20 1.39% 14.39 14.58 14.1149 598,353
Feb 20 2020 14.34 -0.09 -0.59% 14.36 14.43 14.08 559,033
Feb 19 2020 14.425 0.00 0.0% 14.47 14.68 14.32 576,279
Feb 18 2020 14.425 0.49 3.48% 13.94 14.55 13.76 451,160
Feb 14 2020 13.94 -0.19 -1.34% 14.21 14.28 13.74 466,292
Feb 13 2020 14.13 0.03 0.21% 13.97 14.30 13.97 428,732
Feb 12 2020 14.10 -0.05 -0.35% 14.30 14.33 13.91 316,332
Feb 11 2020 14.15 0.04 0.28% 14.22 14.24 14.01 294,885
Feb 10 2020 14.11 0.33 2.39% 13.81 14.22 13.70 373,701
Feb 07 2020 13.78 0.60 4.55% 13.10 13.80 13.08 421,629
Feb 06 2020 13.18 0.19 1.46% 13.10 13.44 13.06 296,417
Feb 05 2020 12.99 0.24 1.88% 12.90 13.059 12.74 312,091
Feb 04 2020 12.75 0.07 0.55% 12.91 13.06 12.73 285,124
Feb 03 2020 12.68 0.30 2.42% 12.51 12.78 12.25 781,866
Jan 31 2020 12.38 -0.46 -3.58% 12.70 12.78 12.35 332,824
Jan 30 2020 12.84 0.27 2.15% 12.43 12.86 12.32 202,028
Jan 29 2020 12.57 -0.22 -1.72% 12.78 12.86 12.50 273,920
Jan 28 2020 12.79 -0.05 -0.39% 12.92 13.01 12.65 211,095
Jan 27 2020 12.84 -0.02 -0.16% 12.66 13.02 12.66 271,245
Jan 24 2020 12.86 -0.26 -1.98% 13.11 13.26 12.80 282,342
Jan 23 2020 13.12 -0.19 -1.43% 13.29 13.33 12.95 314,186
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.