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 | 0.14 | 0.146827477714 | 95.35 | 99.7 | 93.655 | 583881 | 96.38708243 | CS |
| 4 | -3.16 | -3.20324379118 | 98.65 | 102.265 | 93.655 | 411294 | 97.13659253 | CS |
| 12 | 4.77 | 5.25793650794 | 90.72 | 103.05 | 84.68 | 472403 | 94.69489231 | CS |
| 26 | 14.26 | 17.5550904838 | 81.23 | 103.05 | 78.2 | 447342 | 91.23329079 | CS |
| 52 | 29.84 | 45.4531607007 | 65.65 | 103.05 | 61.38 | 438930 | 82.83138637 | CS |
| 156 | 55.75 | 140.28686462 | 39.74 | 103.05 | 35.86 | 601001 | 55.23249899 | CS |
| 260 | 82.83 | 654.265402844 | 12.66 | 103.05 | 4.31 | 721821 | 39.90874295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 95.14 | 1.41 | 1.50 | 92.93 | 95.91 | 92.7506 | 1044549 |
| 1734651300 | 93.73 | -0.61 | -0.65 | 94.96 | 96.42 | 93.655 | 493843 |
| 1734564900 | 94.34 | -4.11 | -4.17 | 98.96 | 99.7 | 94 | 733266 |
| 1734478500 | 98.45 | 0.22 | 0.22 | 98.06 | 99.07 | 96.3 | 753695 |
| 1734392100 | 98.23 | 1.39 | 1.44 | 96.57 | 98.605 | 96.56 | 599509 |
| 1734132900 | 96.84 | 1.48 | 1.55 | 95.35 | 97.19 | 95.35 | 339093 |
| 1734046500 | 95.36 | -0.6 | -0.63 | 95.41 | 96.14 | 94.92 | 214692 |
| 1733960100 | 95.96 | 1.16 | 1.22 | 95.71 | 96.08 | 94.29 | 310393 |
| 1733873700 | 94.8 | -1.1 | -1.15 | 96.07 | 96.395 | 94.665 | 335373 |
| 1733787300 | 95.9 | -1.31 | -1.35 | 96.74 | 97.22 | 95.54 | 356280 |
| 1733528100 | 97.21 | 1.13 | 1.18 | 96.83 | 97.26 | 95.88 | 331797 |
| 1733441700 | 96.08 | -0.34 | -0.35 | 96.4 | 97.84 | 96 | 267264 |
| 1733355300 | 96.42 | -0.32 | -0.33 | 95.8 | 96.97 | 94.86 | 441696 |
| 1733268900 | 96.74 | -0.7 | -0.72 | 97.31 | 97.66 | 95.52 | 360808 |
| 1733182500 | 97.44 | -1.23 | -1.25 | 97.91 | 98.87 | 97.08 | 430629 |
| 1732917840 | 98.67 | 0.34 | 0.35 | 99.35 | 99.35 | 98.21 | 241180 |
| 1732750500 | 98.33 | 0.04 | 0.04 | 98.4 | 99.54 | 98.19 | 322888 |
| 1732664100 | 98.29 | -2.37 | -2.35 | 100.29 | 100.605 | 97.76 | 519128 |
| 1732577700 | 100.66 | 1.24 | 1.25 | 100.85 | 102.265 | 100.495 | 572967 |
| 1732318500 | 99.42 | 1.09 | 1.11 | 98.65 | 100.395 | 98.395 | 300694 |
| 1732232100 | 98.33 | 1.24 | 1.28 | 97.59 | 99.15 | 97.59 | 267362 |
| 1732145700 | 97.09 | -0.86 | -0.88 | 97.95 | 98.35 | 96.55 | 479721 |
| 1732059300 | 97.95 | 0.63 | 0.65 | 95.83 | 98.225 | 95.68 | 316930 |
| 1731972900 | 97.32 | 1.14 | 1.19 | 96.09 | 97.8125 | 95.5992 | 405741 |
| 1731713700 | 96.18 | -0.67 | -0.69 | 97.74 | 98.165 | 96.1 | 348944 |
| 1731627300 | 96.85 | -0.85 | -0.87 | 97.69 | 98.95 | 96.75 | 474171 |
| 1731540900 | 97.7 | -3.5 | -3.46 | 101.78 | 102 | 97.69 | 634536 |
| 1731454500 | 101.2 | -0.23 | -0.23 | 101.4 | 102.64 | 100.36 | 555920 |
| 1731368100 | 101.43 | 0.47 | 0.47 | 102.35 | 103.05 | 101.3 | 514798 |
| 1731108900 | 100.96 | 2.35 | 2.38 | 98.5 | 101.71 | 98.145 | 757236 |
| 1731022500 | 98.61 | 2.14 | 2.22 | 96.47 | 98.755 | 94.74 | 848951 |
| 1730936100 | 96.47 | 4.26 | 4.62 | 96 | 96.64 | 91.36 | 975000 |
| 1730849700 | 92.21 | 1.61 | 1.78 | 90.09 | 92.3 | 89.67 | 351084 |
| 1730763300 | 90.6 | 2.52 | 2.86 | 88.59 | 91.99 | 88.3681 | 502723 |
| 1730500500 | 88.08 | -0.47 | -0.53 | 88.95 | 89.29 | 87.7 | 501205 |
| 1730414100 | 88.55 | -1.97 | -2.18 | 90.97 | 90.97 | 88.51 | 431307 |
| 1730327700 | 90.52 | -0.64 | -0.70 | 90.69 | 91.99 | 90.52 | 280777 |
| 1730241300 | 91.16 | -0.31 | -0.34 | 90.16 | 91.57 | 90.13 | 475136 |
| 1730154900 | 91.47 | 2.95 | 3.33 | 89 | 91.48 | 88.805 | 710412 |
| 1729895700 | 88.52 | -0.36 | -0.41 | 89.51 | 89.51 | 87.75 | 577842 |
| 1729809300 | 88.88 | 1.51 | 1.73 | 88.37 | 89.85 | 87.5 | 849931 |
| 1729722900 | 87.37 | -3.69 | -4.05 | 88.25 | 90.355 | 84.68 | 1499251 |
| 1729636500 | 91.06 | -0.85 | -0.92 | 91.42 | 92.21 | 90.5537 | 713738 |
| 1729550100 | 91.91 | -3.4 | -3.57 | 95.31 | 95.45 | 91.87 | 550582 |
| 1729290900 | 95.31 | -0.96 | -1.00 | 96.72 | 96.72 | 95.28 | 395602 |
| 1729204500 | 96.27 | -0.74 | -0.76 | 97.35 | 97.35 | 96.13 | 266908 |
| 1729118100 | 97.01 | 1.08 | 1.13 | 96.56 | 97.3365 | 96.235 | 256407 |
| 1729031700 | 95.93 | -0.21 | -0.22 | 96.14 | 97.26 | 95.92 | 341780 |
| 1728945300 | 96.14 | 0.95 | 1.00 | 95.79 | 96.825 | 95.2222 | 567694 |
| 1728686100 | 95.19 | 0.42 | 0.44 | 94.69 | 95.5799 | 94.34 | 416463 |
| 1728599700 | 94.77 | 0.77 | 0.82 | 93.27 | 94.785 | 93.06 | 355490 |
| 1728513300 | 94 | 1.46 | 1.58 | 92.76 | 94.6599 | 92.48 | 364925 |
| 1728426900 | 92.54 | 1.18 | 1.29 | 92.07 | 92.62 | 91.4 | 536155 |
| 1728340500 | 91.36 | -0.02 | -0.02 | 90.41 | 91.39 | 89.7445 | 495167 |
| 1728081300 | 91.38 | -0.2 | -0.22 | 92.9 | 92.9 | 90.49 | 404599 |
| 1727994900 | 91.58 | -0.31 | -0.34 | 91.4 | 92 | 90.78 | 276687 |
| 1727908500 | 91.89 | 0.94 | 1.03 | 90.82 | 92.02 | 90.34 | 374624 |
| 1727822100 | 90.95 | -1.23 | -1.33 | 91.75 | 91.79 | 90.54 | 256923 |
| 1727735700 | 92.18 | 1.11 | 1.22 | 90.75 | 92.8099 | 90.05 | 377209 |
| 1727476500 | 91.07 | 1.19 | 1.32 | 90.72 | 91.57 | 90.06 | 408389 |
| 1727390100 | 89.88 | -0.82 | -0.90 | 91.57 | 91.58 | 89.72 | 463569 |
| 1727303700 | 90.7 | 0.19 | 0.21 | 90.79 | 91.045 | 89.4451 | 303906 |
| 1727217300 | 90.51 | -1.42 | -1.54 | 92 | 92.48 | 90.25 | 229178 |
| 1727130900 | 91.93 | 1.21 | 1.33 | 90.65 | 92.22 | 90.5 | 348874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
