Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | NASDAQ:COOP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.375 | -0.35% | 107.575 | 107.59 | 107.74 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 108.22 | 106.83 | 107.88 | 29,943 | 15:05:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 107.95 | 0.32 | 0.30% | 106.9722 | 108.48 | 354,665 |
| 25 Mar 2025 | 107.63 | 0.33 | 0.31% | 107.055 | 108.77 | 733,315 |
| 24 Mar 2025 | 107.30 | 3.11 | 2.98% | 105.25 | 107.58 | 493,431 |
| 21 Mar 2025 | 104.19 | -1.40 | -1.33% | 103.62 | 105.87 | 1,236,776 |
| 20 Mar 2025 | 105.59 | 2.04 | 1.97% | 103.06 | 106.11 | 701,263 |
| 19 Mar 2025 | 103.55 | 0.45 | 0.44% | 101.66 | 104.56 | 587,874 |
| 18 Mar 2025 | 103.10 | 1.67 | 1.65% | 100.67 | 103.44 | 682,599 |
| 17 Mar 2025 | 101.43 | -0.13 | -0.13% | 99.53 | 101.82 | 647,842 |
| 14 Mar 2025 | 101.56 | 2.70 | 2.73% | 99.15 | 101.68 | 564,731 |
| 13 Mar 2025 | 98.86 | -1.81 | -1.80% | 97.78 | 101.56 | 616,907 |
| 12 Mar 2025 | 100.67 | 1.45 | 1.46% | 97.58 | 101.27 | 763,392 |
| 11 Mar 2025 | 99.22 | -1.32 | -1.31% | 97.62 | 101.30 | 955,434 |
| 10 Mar 2025 | 100.54 | -5.65 | -5.32% | 99.13 | 105.96 | 948,713 |
| 07 Mar 2025 | 106.19 | -1.35 | -1.26% | 102.40 | 108.25 | 854,602 |
| 06 Mar 2025 | 107.54 | -2.83 | -2.56% | 107.04 | 109.64 | 770,033 |
| 05 Mar 2025 | 110.37 | 2.11 | 1.95% | 108.4001 | 111.30 | 747,957 |
| 04 Mar 2025 | 108.26 | -2.72 | -2.45% | 107.48 | 110.20 | 820,432 |
| 03 Mar 2025 | 110.98 | -1.39 | -1.24% | 109.8845 | 114.05 | 815,299 |
| 28 Feb 2025 | 112.37 | 0.88 | 0.79% | 110.86 | 112.99 | 564,635 |
| 27 Feb 2025 | 111.49 | 0.70 | 0.63% | 110.84 | 112.65 | 548,655 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 103.35 | 108.77 | 103.06 | 106.00 | 703,890 | 4.23 | 4.09% |
| 1 Month | 111.15 | 114.05 | 97.58 | 105.18 | 720,428 | -3.58 | -3.22% |
| 3 Months | 96.96 | 114.05 | 89.70 | 104.55 | 594,884 | 10.62 | 10.95% |
| 6 Months | 90.72 | 114.05 | 84.68 | 99.82 | 524,031 | 16.86 | 18.58% |
| 1 Year | 76.26 | 114.05 | 74.485 | 92.92 | 464,373 | 31.32 | 41.06% |
| 3 Years | 47.18 | 114.05 | 35.86 | 60.66 | 573,596 | 60.40 | 128.01% |
| 5 Years | 7.64 | 114.05 | 4.31 | 43.69 | 723,153 | 99.94 | 1,308.05% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
