COOP

Mr Cooper Historical Data

Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 1.17% 46.52 00:00:04
Open Price Low Price High Price Close Price Prev Close
46.32 46.12 46.73 46.73 45.98
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.7046.7343.7045.27523,6972.826.45%
1 Month38.3746.7336.9543.19564,6378.1521.24%
3 Months43.7546.7335.8640.86677,7112.776.33%
6 Months49.4552.3435.8644.25875,420-2.93-5.93%
1 Year38.8652.3435.8642.81844,6517.6619.71%
3 Years8.9352.344.3127.61854,63237.59420.94%
5 Years15.5652.344.3124.01856,31130.96198.97%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 46.73 0.75 1.63% 46.32 46.73 46.12 577,016
Aug 11 2022 45.98 0.29 0.63% 46.53 46.55 45.87 652,989
Aug 10 2022 45.69 1.03 2.31% 45.23 46.4208 45.23 806,332
Aug 09 2022 44.66 0.09 0.2% 44.38 44.80 43.995 372,707
Aug 08 2022 44.57 0.10 0.22% 44.18 45.74 44.18 471,413
Aug 05 2022 44.47 0.43 0.98% 43.70 44.87 43.70 315,042
Aug 04 2022 44.04 -0.47 -1.06% 44.33 44.605 43.71 433,053
Aug 03 2022 44.51 0.53 1.21% 44.24 45.39 44.24 420,707
Aug 02 2022 43.98 -1.00 -2.22% 44.95 44.95 43.91 455,144
Aug 01 2022 44.98 -0.07 -0.16% 44.62 45.19 43.82 512,616
Jul 29 2022 45.05 -0.39 -0.86% 45.42 45.6236 44.26 554,538
Jul 28 2022 45.44 0.88 1.97% 44.34 45.83 44.21 813,333
Jul 27 2022 44.56 4.11 10.16% 44.78 46.19 42.97 1,448,963
Jul 26 2022 40.45 -0.54 -1.32% 40.77 41.20 40.29 583,213
Jul 25 2022 40.99 0.61 1.51% 40.36 41.08 39.97 476,596
Jul 22 2022 40.38 -0.78 -1.9% 41.03 41.68 40.08 522,406
Jul 21 2022 41.16 0.51 1.25% 40.21 41.48 40.0101 512,955
Jul 20 2022 40.65 0.70 1.75% 40.03 40.72 39.43 468,775
Jul 19 2022 39.95 1.34 3.47% 39.00 40.50 39.00 680,572
Jul 18 2022 38.61 0.71 1.87% 38.37 38.83 38.02 346,007
Jul 15 2022 37.90 0.62 1.66% 38.37 38.37 36.95 445,384
Jul 14 2022 37.28 -1.13 -2.94% 37.65 37.80 36.68 436,359
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.

Log in to InvestorsHub
Register Now