Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | NASDAQ:COOP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 98.33 | 96.45 | 107.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 18 | 12:00:16 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 98.33 | 1.24 | 1.28% | 97.59 | 99.15 | 267,362 |
| 20 Nov 2024 | 97.09 | -0.86 | -0.88% | 96.55 | 98.35 | 479,721 |
| 19 Nov 2024 | 97.95 | 0.63 | 0.65% | 95.68 | 98.225 | 316,930 |
| 18 Nov 2024 | 97.32 | 1.14 | 1.19% | 95.5992 | 97.8125 | 405,741 |
| 15 Nov 2024 | 96.18 | -0.67 | -0.69% | 96.10 | 98.165 | 348,944 |
| 14 Nov 2024 | 96.85 | -0.85 | -0.87% | 96.75 | 98.95 | 474,171 |
| 13 Nov 2024 | 97.70 | -3.50 | -3.46% | 97.69 | 102.00 | 634,536 |
| 12 Nov 2024 | 101.20 | -0.23 | -0.23% | 100.36 | 102.64 | 555,920 |
| 11 Nov 2024 | 101.43 | 0.47 | 0.47% | 101.30 | 103.05 | 514,798 |
| 08 Nov 2024 | 100.96 | 2.35 | 2.38% | 98.145 | 101.71 | 757,236 |
| 07 Nov 2024 | 98.61 | 2.14 | 2.22% | 94.74 | 98.755 | 848,951 |
| 06 Nov 2024 | 96.47 | 4.26 | 4.62% | 91.36 | 96.64 | 975,000 |
| 05 Nov 2024 | 92.21 | 1.61 | 1.78% | 89.67 | 92.30 | 351,084 |
| 04 Nov 2024 | 90.60 | 2.52 | 2.86% | 88.3681 | 91.99 | 502,723 |
| 01 Nov 2024 | 88.08 | -0.47 | -0.53% | 87.70 | 89.29 | 501,205 |
| 31 Oct 2024 | 88.55 | -1.97 | -2.18% | 88.51 | 90.97 | 431,307 |
| 30 Oct 2024 | 90.52 | -0.64 | -0.70% | 90.52 | 91.99 | 280,777 |
| 29 Oct 2024 | 91.16 | -0.31 | -0.34% | 90.13 | 91.57 | 475,136 |
| 28 Oct 2024 | 91.47 | 2.95 | 3.33% | 88.805 | 91.48 | 710,412 |
| 25 Oct 2024 | 88.52 | -0.36 | -0.41% | 87.75 | 89.51 | 577,842 |
| 24 Oct 2024 | 88.88 | 1.51 | 1.73% | 87.50 | 89.85 | 849,931 |
| 23 Oct 2024 | 87.37 | -3.69 | -4.05% | 84.68 | 90.355 | 1,499,251 |
| 22 Oct 2024 | 91.06 | -0.85 | -0.92% | 90.5537 | 92.21 | 713,738 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 97.74 | 99.15 | 95.5992 | 97.30 | 363,740 | 0.59 | 0.60% |
| 1 Month | 89.51 | 103.05 | 87.70 | 95.36 | 520,490 | 8.82 | 9.85% |
| 3 Months | 93.10 | 103.05 | 84.1501 | 92.88 | 474,354 | 5.23 | 5.62% |
| 6 Months | 84.25 | 103.05 | 78.20 | 89.39 | 432,800 | 14.08 | 16.71% |
| 1 Year | 60.40 | 103.05 | 59.03 | 79.89 | 453,398 | 37.93 | 62.80% |
| 3 Years | 42.01 | 103.05 | 35.86 | 53.83 | 619,253 | 56.32 | 134.06% |
| 5 Years | 12.64 | 103.05 | 4.31 | 39.16 | 722,236 | 85.69 | 677.93% |
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
