Mr. Cooper Group Inc (COOP) Historical Stock Data

45.16 ↑0.79 (1.78%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, COOP is down -0.08% a day on average. There have been 14 days where Mr. Cooper Group Inc closed green and 16 days where COOP closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3044.0645.16↑$1.10 (2.50%)43.2845.19432.85K
2022-11-2944.2344.37↑$0.14 (0.32%)44.0044.68160.33K
2022-11-2844.7344.18↓$0.55 (-1.23%)43.7744.98341.70K
2022-11-2544.1345.02↑$0.89 (2.02%)44.1345.33274.05K
2022-11-2343.5144.25↑$0.74 (1.70%)43.4244.26222.42K
2022-11-2243.1143.51↑$0.40 (0.93%)43.0543.56270.13K
2022-11-2143.1643.11↓$0.05 (-0.12%)42.9243.35280.23K
2022-11-1843.7843.25↓$0.53 (-1.21%)42.7744.11333.83K
2022-11-1742.4142.84↑$0.43 (1.01%)42.1042.99330.20K
2022-11-1643.2243.07↓$0.15 (-0.35%)42.2943.38320.20K
2022-11-1542.5343.53↑$1.00 (2.35%)42.5344.37585.16K
2022-11-1442.6842.44↓$0.24 (-0.56%)41.9743.48664.54K
2022-11-1143.5242.99↓$0.53 (-1.22%)42.9144.15581.85K
2022-11-1044.3243.15↓$1.17 (-2.64%)42.6245.371.21M
2022-11-0943.0242.26↓$0.76 (-1.77%)42.1043.44438.28K
2022-11-0842.6143.31↑$0.70 (1.64%)42.5944.00559.66K
2022-11-0740.4642.56↑$2.10 (5.19%)40.2542.69867.37K
2022-11-0438.5940.01↑$1.42 (3.68%)38.5940.01542.96K
2022-11-0338.5138.43↓$0.08 (-0.21%)37.7138.85468.34K
2022-11-0239.4738.93↓$0.54 (-1.37%)38.9040.35466.30K
2022-11-0139.9039.34↓$0.56 (-1.40%)39.2440.29604.75K
2022-10-3140.1739.49↓$0.68 (-1.69%)39.3540.50585.32K
2022-10-2839.0140.16↑$1.15 (2.95%)38.8841.021.14M
2022-10-2740.2738.88↓$1.39 (-3.45%)38.7240.981.16M
2022-10-2644.9939.55↓$5.44 (-12.09%)39.1945.862.55M
2022-10-2543.7744.65↑$0.88 (2.01%)43.7244.89715.69K
2022-10-2442.9343.61↑$0.68 (1.58%)42.2343.65401.63K
2022-10-2142.1342.59↑$0.46 (1.09%)41.3042.65417.12K
2022-10-2042.3541.81↓$0.54 (-1.28%)41.4943.16349.75K
2022-10-1942.8942.52↓$0.37 (-0.86%)42.1743.39511.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$COOP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
Modok

$COOP coming now

0 Like Report