Mr Cooper Group Inc (COOP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.06 | 6.68585344255 | 135.51 | 147.23 | 135.51 | 981282 | 143.42797536 | CS |
| 4 | 15.02 | 11.5939791586 | 129.55 | 147.23 | 123.08 | 911992 | 134.30761721 | CS |
| 12 | 36.62 | 33.9231125521 | 107.95 | 147.23 | 103.1486 | 1142389 | 124.61977546 | CS |
| 26 | 45.61 | 46.0893290218 | 98.96 | 147.23 | 89.7 | 854448 | 117.13348307 | CS |
| 52 | 62.14 | 75.3851753003 | 82.43 | 147.23 | 78.2 | 646857 | 108.09148792 | CS |
| 156 | 106.36 | 278.356451191 | 38.21 | 147.23 | 35.86 | 589114 | 72.68798039 | CS |
| 260 | 131.47 | 1003.58778626 | 13.1 | 147.23 | 11.4001 | 719823 | 52.55121536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 144.57 | 4.94 | 3.54 | 138.83 | 147.88 | 138.83 | 1088830 |
| 1750199700 | 139.63 | -4.73 | -3.28 | 144.02 | 144.43 | 138.885 | 896531 |
| 1750113300 | 144.36 | 1.28 | 0.89 | 143.27 | 147.22999 | 141.19999 | 831032 |
| 1749854100 | 143.08 | -3.44 | -2.35 | 143.97999 | 145.38999 | 141.01 | 529607 |
| 1749767700 | 146.52 | 3.74 | 2.62 | 141.34 | 147.13 | 140.25 | 1211602 |
| 1749681300 | 142.78 | 7.33 | 5.41 | 135.51 | 142.97999 | 135.51 | 1437636 |
| 1749594900 | 135.44999 | 3.27 | 2.47 | 132.41 | 136.36 | 132.03 | 849614 |
| 1749508500 | 132.18 | 0.9 | 0.69 | 134.19999 | 134.57 | 129.58 | 796792 |
| 1749249300 | 131.28 | -0.78 | -0.59 | 133.79 | 134.02 | 129.52 | 572501 |
| 1749162900 | 132.06 | 1.99 | 1.53 | 129.74 | 139.22999 | 129.74 | 1652541 |
| 1749076500 | 130.07 | -1.52 | -1.16 | 131.65 | 135.13 | 129.62 | 1047686 |
| 1748990100 | 131.59 | 2.89 | 2.25 | 128.59 | 132.22999 | 126.6474 | 819257 |
| 1748903700 | 128.69999 | -0.83 | -0.64 | 128.88999 | 129.19 | 124.45 | 780278 |
| 1748644500 | 129.53 | -3.2 | -2.41 | 131.66999 | 132.88999 | 129.13999 | 675013 |
| 1748558100 | 132.72999 | 1.59 | 1.21 | 132.08 | 135.3 | 130.15 | 760452 |
| 1748471700 | 131.13999 | -2.05 | -1.54 | 132.04 | 133.87 | 131.1201 | 827694 |
| 1748385300 | 133.19 | 3.69 | 2.85 | 130.16 | 133.19999 | 128.44 | 935822 |
| 1748039700 | 129.5 | 2 | 1.57 | 124.87 | 130.31 | 123.65 | 690692 |
| 1747953300 | 127.5 | 2 | 1.59 | 124.39 | 128.01 | 123.08 | 804608 |
| 1747866900 | 125.5 | -6.16 | -4.68 | 129.55 | 130.44 | 124.57 | 1208487 |
| 1747780500 | 131.66 | 2.29 | 1.77 | 128.01 | 132.13 | 128.01 | 861886 |
| 1747694100 | 129.37 | -2.44 | -1.85 | 128.41 | 130.9 | 125.28 | 779274 |
| 1747434900 | 131.81 | 2.1 | 1.62 | 131.5 | 138.35 | 130.875 | 1377654 |
| 1747348500 | 129.71 | 0.93 | 0.72 | 127.5 | 130.81 | 125.84 | 1040595 |
| 1747262100 | 128.78 | 0.43 | 0.34 | 127.31 | 131.62 | 125.64 | 1240432 |
| 1747175700 | 128.35 | 9.15 | 7.68 | 120.1 | 129.3 | 117.705 | 1381053 |
| 1747089300 | 119.2 | 4.7 | 4.10 | 117.16 | 119.83 | 116.13 | 961311 |
| 1746830100 | 114.5 | -4.49 | -3.77 | 118.08 | 122.5 | 114.26 | 1090907 |
| 1746743700 | 118.99 | 0.85 | 0.72 | 119.35 | 120.92 | 117.22 | 689160 |
| 1746657300 | 118.14 | 1.07 | 0.91 | 117.99 | 118.96 | 115.8 | 961486 |
| 1746570900 | 117.07 | -0.47 | -0.40 | 115.88 | 118 | 114.43 | 556114 |
| 1746484500 | 117.54 | -3.04 | -2.52 | 119.92 | 119.92 | 116.35 | 567004 |
| 1746225300 | 120.58 | 0.98 | 0.82 | 119.71 | 121.615 | 117.81 | 753285 |
| 1746138900 | 119.6 | 0.59 | 0.50 | 118.73 | 121.46 | 117.9 | 576521 |
| 1746052500 | 119.01 | -0.62 | -0.52 | 117.91 | 120.34 | 114.9 | 517001 |
| 1745966100 | 119.63 | 4.37 | 3.79 | 115.42 | 120.68 | 114.85 | 570392 |
| 1745879700 | 115.26 | -1.46 | -1.25 | 116.05 | 118.52 | 115.26 | 731955 |
| 1745620500 | 116.72 | 0.29 | 0.25 | 116.13 | 118.85 | 114.455 | 400482 |
| 1745534100 | 116.43 | 5.55 | 5.01 | 110.42 | 118.835 | 110 | 988571 |
| 1745447700 | 110.88 | -1.19 | -1.06 | 114.87 | 121.65 | 109.7944 | 956657 |
| 1745361300 | 112.07 | 4.81 | 4.48 | 109.95 | 112.77 | 108.475 | 733105 |
| 1745274900 | 107.26 | -3.95 | -3.55 | 110.26 | 110.26 | 106.48 | 658472 |
| 1744929300 | 111.21 | -1.51 | -1.34 | 111.08 | 114.7044 | 111 | 536584 |
| 1744842900 | 112.72 | -1.67 | -1.46 | 115.04 | 115.44 | 110.01 | 587972 |
| 1744756500 | 114.39 | -1.5 | -1.29 | 115.08 | 118.13 | 113.79 | 740571 |
| 1744670100 | 115.89 | 5.89 | 5.35 | 110.19 | 117.615 | 109.59 | 959784 |
| 1744410900 | 110 | 1.44 | 1.33 | 107.87 | 110.06 | 103.1486 | 1419984 |
| 1744324500 | 108.56 | -5.05 | -4.45 | 111.55 | 112.31 | 105.85 | 1365048 |
| 1744238100 | 113.61 | -2.89 | -2.48 | 113.85 | 116.1 | 104.23 | 2089922 |
| 1744151700 | 116.5 | -12.59 | -9.75 | 131.72 | 132.425 | 114.19 | 1631248 |
| 1744065300 | 129.09 | -5.12 | -3.81 | 131.77 | 136.79 | 125.605 | 2332240 |
| 1743806100 | 134.21 | 1.11 | 0.83 | 131.4 | 135.96 | 129.11 | 2716031 |
| 1743719700 | 133.1 | -0.46 | -0.34 | 129.22999 | 136.425 | 128.875 | 1705153 |
| 1743633300 | 133.56 | 8.48 | 6.78 | 126.91 | 137.595 | 126 | 2819351 |
| 1743546900 | 125.08 | 5.48 | 4.58 | 119.985 | 126.6086 | 119.6 | 4326346 |
| 1743460500 | 119.6 | 15.11 | 14.46 | 125.18 | 125.855 | 118 | 6296202 |
| 1743201300 | 104.49 | -2.56 | -2.39 | 106.74 | 107.195 | 103.835 | 436412 |
| 1743114900 | 107.05 | -0.9 | -0.83 | 107.88 | 108.22 | 106.59 | 323205 |
| 1743028500 | 107.95 | 0.32 | 0.30 | 107.95 | 108.48 | 106.9722 | 354665 |
| 1742942100 | 107.63 | 0.33 | 0.31 | 107.74 | 108.77 | 107.055 | 733315 |
| 1742855700 | 107.3 | 3.11 | 2.98 | 106.03 | 107.58 | 105.25 | 493431 |
| 1742596500 | 104.19 | -1.4 | -1.33 | 105.09 | 105.87 | 103.62 | 1339450 |
| 1742510100 | 105.59 | 2.04 | 1.97 | 103.35 | 106.11 | 103.06 | 701263 |
| 1742423700 | 103.55 | 0.45 | 0.44 | 103.53 | 104.56 | 101.66 | 587874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
