Mr Cooper Group Inc (07WA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -1.54414963027 | 91.96 | 93.84 | 89.22 | 144 | 92.5031068 | DE |
| 4 | -5.4 | -5.62851782364 | 95.94 | 97.12 | 89.22 | 189 | 92.06599205 | DE |
| 12 | 9.06 | 11.1192930781 | 81.48 | 97.16 | 78.4 | 312 | 89.72478096 | DE |
| 26 | 14.12 | 18.4768385239 | 76.42 | 97.16 | 71.099999 | 298 | 84.33018477 | DE |
| 52 | 30.84 | 51.6582914573 | 59.7 | 97.16 | 56.18 | 270 | 77.73908426 | DE |
| 156 | 38.48 | 73.9147137918 | 52.06 | 97.16 | 49 | 259 | 73.12134314 | DE |
| 260 | 38.48 | 73.9147137918 | 52.06 | 97.16 | 49 | 259 | 73.12134314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 91.66 | 0.62 | 0.68 | 89.96 | 91.66 | 89.22 | 237 |
| 1734643620 | 91.04 | -2.8 | -2.98 | 90.44 | 91.04 | 90.28 | 141 |
| 1734557220 | 93.84 | 0.2 | 0.21 | 93.5 | 93.84 | 93.5 | 141 |
| 1734470820 | 93.64 | 0.14 | 0.15 | 93.04 | 93.64 | 93.04 | 116 |
| 1734384420 | 93.5 | 2.3 | 2.52 | 91.96 | 93.8 | 91.96 | 86 |
| 1734125220 | 91.2 | 0.52 | 0.57 | 90.96 | 91.2 | 90.9 | 58 |
| 1734038820 | 90.68 | 0.2 | 0.22 | 90.96 | 91.46 | 90.68 | 14 |
| 1733952420 | 90.48 | -0.24 | -0.26 | 90.02 | 90.62 | 89.6 | 300 |
| 1733866020 | 90.72 | 0.6 | 0.67 | 90.72 | 90.72 | 90.72 | 1 |
| 1733779620 | 90.12 | -0.36 | -0.40 | 92.22 | 92.8 | 90.12 | 290 |
| 1733520420 | 90.48 | -0.6 | -0.66 | 90.48 | 90.48 | 90.48 | 11 |
| 1733434020 | 91.08 | 0.08 | 0.09 | 91.34 | 92.14 | 91.08 | 434 |
| 1733347620 | 91 | -1.04 | -1.13 | 92.42 | 92.42 | 91 | 48 |
| 1733261220 | 92.04 | -2 | -2.13 | 92.5 | 92.82 | 91.04 | 1244 |
| 1733174820 | 94.04 | 0.88 | 0.94 | 94.04 | 94.04 | 94.04 | 3 |
| 1732915620 | 93.16 | -0.02 | -0.02 | 93.66 | 93.66 | 93.16 | 178 |
| 1732829220 | 93.18 | -0.28 | -0.30 | 93.18 | 93.18 | 93.18 | 2 |
| 1732742820 | 93.46 | -0.12 | -0.13 | 93.34 | 93.74 | 93.18 | 227 |
| 1732656420 | 93.58 | -2.76 | -2.86 | 95.74 | 95.74 | 93.58 | 86 |
| 1732570020 | 96.34 | 0.94 | 0.99 | 95.94 | 97.12 | 95.88 | 158 |
| 1732310820 | 95.4 | 3.74 | 4.08 | 94.28 | 95.4 | 94.12 | 142 |
| 1732224420 | 91.66 | -0.4 | -0.43 | 91.86 | 92.74 | 91.66 | 240 |
| 1732138020 | 92.06 | 0.4 | 0.44 | 93.56 | 93.56 | 92.06 | 20 |
| 1732051620 | 91.66 | 0 | 0.00 | 91.66 | 91.66 | 91.66 | 0 |
| 1731965220 | 91.66 | 0.54 | 0.59 | 90.92 | 91.74 | 90.92 | 206 |
| 1731705960 | 91.12 | -1.16 | -1.26 | 91.38 | 91.6 | 91.12 | 78 |
| 1731619560 | 92.28 | -0.84 | -0.90 | 93.34 | 93.54 | 92.28 | 125 |
| 1731533160 | 93.12 | -1.64 | -1.73 | 94.82 | 95.28 | 93.12 | 621 |
| 1731446820 | 94.76 | -0.34 | -0.36 | 94.54 | 95.48 | 94.1 | 660 |
| 1731360420 | 95.1 | 0.94 | 1.00 | 94.26 | 97.16 | 94.26 | 440 |
| 1731101220 | 94.16 | 3.36 | 3.70 | 91.26 | 94.28 | 91.26 | 4002 |
| 1731014760 | 90.8 | 2.18 | 2.46 | 89.66 | 90.98 | 88.66 | 596 |
| 1730928360 | 88.62 | 4.64 | 5.53 | 88.58 | 88.62 | 86.12 | 558 |
| 1730841960 | 83.98 | 3.38 | 4.19 | 82.98 | 83.98 | 82.98 | 203 |
| 1730755560 | 80.599999 | -1.42 | -1.73 | 80.58 | 80.599999 | 80.58 | 10 |
| 1730496360 | 82.02 | -0.56 | -0.68 | 82.22 | 82.4 | 81.2 | 45 |
| 1730409960 | 82.58 | -0.84 | -1.01 | 82.319999 | 82.58 | 82.02 | 90 |
| 1730323560 | 83.42 | -0.86 | -1.02 | 84 | 84.88 | 83.42 | 81 |
| 1730237160 | 84.28 | 2.24 | 2.73 | 83.58 | 84.28 | 83.58 | 17 |
| 1730150760 | 82.04 | 0.3 | 0.37 | 82.12 | 82.12 | 82.04 | 12 |
| 1729888020 | 81.739999 | 0.28 | 0.34 | 82.44 | 82.44 | 81.739999 | 115 |
| 1729801560 | 81.459999 | 0.88 | 1.09 | 80.8 | 81.54 | 80.58 | 223 |
| 1729715160 | 80.58 | -3.8 | -4.50 | 84.38 | 84.38 | 78.4 | 1586 |
| 1729628760 | 84.38 | -0.38 | -0.45 | 84.4 | 84.459999 | 84.38 | 52 |
| 1729542360 | 84.76 | -3.52 | -3.99 | 87.6 | 88.02 | 84.76 | 1162 |
| 1729283160 | 88.28 | -1.4 | -1.56 | 88.96 | 88.96 | 88.28 | 14 |
| 1729196760 | 89.68 | 1.82 | 2.07 | 88.72 | 89.68 | 88.34 | 298 |
| 1729110360 | 87.86 | -1.14 | -1.28 | 87.86 | 87.86 | 87.86 | 1 |
| 1729023960 | 89 | 0.96 | 1.09 | 88.64 | 89 | 87.92 | 751 |
| 1728937620 | 88.04 | 1.04 | 1.20 | 87.8 | 88.6 | 87.8 | 426 |
| 1728678360 | 87 | 1.18 | 1.37 | 86.42 | 87 | 85.72 | 448 |
| 1728591960 | 85.819999 | 0.3 | 0.35 | 85.7 | 85.819999 | 85.7 | 66 |
| 1728505560 | 85.52 | 1.72 | 2.05 | 85 | 86.54 | 85 | 696 |
| 1728419160 | 83.8 | 1.34 | 1.63 | 82.92 | 83.8 | 82 | 88 |
| 1728332760 | 82.459999 | -1.2 | -1.43 | 82.84 | 82.84 | 82.44 | 22 |
| 1728073560 | 83.66 | 1.46 | 1.78 | 83.06 | 83.66 | 82.66 | 136 |
| 1727987220 | 82.2 | -0.8 | -0.96 | 82.2 | 82.2 | 82.2 | 5 |
| 1727900820 | 83 | 0.96 | 1.17 | 81.739999 | 83 | 81.739999 | 91 |
| 1727814420 | 82.04 | -0.36 | -0.44 | 82.959999 | 82.959999 | 82.04 | 227 |
| 1727728020 | 82.4 | 1.14 | 1.40 | 81.48 | 82.4 | 81.48 | 95 |
| 1727468760 | 81.26 | 0.16 | 0.20 | 82.2 | 82.2 | 81.26 | 319 |
| 1727382360 | 81.099999 | 0.18 | 0.22 | 80.92 | 81.099999 | 80.92 | 26 |
| 1727295960 | 80.92 | -0.8 | -0.98 | 80.66 | 80.92 | 80.66 | 180 |
| 1727209560 | 81.72 | -0.4 | -0.49 | 82.5 | 82.5 | 81.72 | 204 |
| 1727123160 | 82.12 | -0.76 | -0.92 | 81.7 | 82.5 | 81.7 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
