Mr Cooper Group Inc Historical Data - 07WA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.43	2.45653052972	98.92	103	97.82	115	101.9047644	DE
4	8.01	8.58152989072	93.34	103	88.58	210	96.89763684	DE
12	11.69	13.0381440999	89.66	103	88.58	287	94.08100329	DE
26	17.750001	21.2320588664	83.599999	103	71.099999	254	88.17111141	DE
52	38.81	62.0562839783	62.54	103	61.24	268	80.36743936	DE
156	49.29	94.6792162889	52.06	103	49	257	74.06248863	DE
260	49.29	94.6792162889	52.06	103	49	257	74.06248863	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738186020	101.9	-0.8	-0.78	102.55	102.55	101.9	24
1738099620	102.7	0.55	0.54	103	103	102.6	53
1738013220	102.15	3.97	4.04	98.98	102.15	98.02	453
1737754020	98.18	-0.22	-0.22	97.82	98.18	97.82	11
1737667620	98.4	-0.6	-0.61	98.92	98.92	98.4	32
1737581220	99	0.22	0.22	98.24	99.86	98.24	186
1737494820	98.78	0.26	0.26	98.52	99.9	98.48	201
1737408420	98.52	-2.33	-2.31	100.8	100.8	97	527
1737149220	100.85	2.67	2.72	98.56	100.85	98.54	572
1737062820	98.18	2.78	2.91	97	99.14	96.48	656
1736976420	95.4	4.9	5.41	92.76	95.72	92.76	401
1736890020	90.5	0.5	0.56	89.86	90.88	89.8	334
1736803620	90	-0.4	-0.44	89.24	90	88.58	451
1736544420	90.4	-0.14	-0.15	90.4	90.4	90.4	14
1736458020	90.54	0.04	0.04	90.54	90.54	90.54	35
1736371620	90.5	1.16	1.30	89.82	90.5	89.82	36
1736285220	89.34	-2.92	-3.16	90.88	90.98	89.34	86
1736198820	92.26	0.6	0.65	92.26	92.26	92.26	40
1735939620	91.66	-1.88	-2.01	91.26	91.66	91.26	35
1735853220	93.54	3.62	4.03	93.34	93.54	93.34	55
1735594020	89.92	-0.34	-0.38	90.04	90.58	89.92	96
1735334820	90.26	-0.28	-0.31	91.06	91.58	90.26	188
1734989220	90.54	-1.12	-1.22	91.76	91.76	90.54	108
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mr Cooper Group Inc (07WA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mr Cooper Group Inc (07WA) Historical

Mr Cooper Group Inc (07WA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free