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% 37.02 08:53:57
Open Price Low Price High Price Close Price Prev Close
37.02
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.5838.6234.1436.64665,7742.447.06%
1 Month32.8738.6231.7934.44658,7294.1512.63%
3 Months32.6738.6231.7533.83624,6564.3513.31%
6 Months28.2538.6227.5933.41791,6918.7731.04%
1 Year16.6138.6216.3827.54963,76820.41122.88%
3 Years15.5638.624.3117.45865,75121.46137.92%
5 Years15.5638.624.3117.45865,75121.46137.92%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 37.02 -0.16 -0.43% 36.78 38.62 36.78 667,565
Jul 30 2021 37.18 0.18 0.49% 37.01 37.38 36.60 657,724
Jul 29 2021 37.00 0.82 2.27% 36.32 38.23 36.00 874,269
Jul 28 2021 36.18 1.26 3.61% 35.02 36.4262 34.67 814,135
Jul 27 2021 34.92 0.06 0.17% 34.58 34.94 34.14 315,177
Jul 26 2021 34.86 0.09 0.26% 34.67 35.67 34.29 387,120
Jul 23 2021 34.77 0.14 0.4% 34.98 35.4232 34.405 316,067
Jul 22 2021 34.63 -0.28 -0.8% 34.87 34.89 33.90 303,284
Jul 21 2021 34.91 1.26 3.74% 33.72 35.14 33.66 581,091
Jul 20 2021 33.65 0.96 2.94% 32.69 34.13 32.64 1,019,802
Jul 19 2021 32.69 -0.24 -0.73% 32.011 33.34 31.79 832,148
Jul 16 2021 32.93 -0.49 -1.47% 33.79 33.807 32.80 349,622
Jul 15 2021 33.42 0.20 0.6% 32.93 33.95 32.815 569,227
Jul 14 2021 33.22 -0.40 -1.19% 33.85 34.22 32.86 758,518
Jul 13 2021 33.62 -1.10 -3.17% 34.67 34.70 33.44 683,937
Jul 12 2021 34.72 0.36 1.05% 34.10 34.84 33.89 908,470
Jul 09 2021 34.36 0.78 2.32% 34.05 34.40 33.57 433,953
Jul 08 2021 33.58 0.57 1.73% 32.41 34.33 32.195 810,179
Jul 07 2021 33.01 -0.08 -0.24% 32.87 33.26 32.585 482,444
Jul 06 2021 33.09 0.21 0.64% 32.87 33.18 32.015 1,409,854
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.