NASDAQ:COOP
Mr. Cooper Group Inc. Stock Price (Quote)
$78.65
+1.14 (+1.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.49 | $81.98 | Thursday, 2nd May 2024 COOP stock ended at $78.65. This is 1.47% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.28% from a day low at $77.54 to a day high of $79.30. |
| 90 days | $65.54 | $81.98 | |
| 52 weeks | $41.74 | $81.98 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $78.34 | $79.30 | $77.54 | $78.65 | 390 940 |
| May 01, 2024 | $77.46 | $78.92 | $76.85 | $77.51 | 361 133 |
| Apr 30, 2024 | $78.63 | $79.21 | $77.12 | $77.20 | 374 902 |
| Apr 29, 2024 | $79.03 | $79.39 | $78.15 | $79.24 | 332 998 |
| Apr 26, 2024 | $79.00 | $79.59 | $78.55 | $78.73 | 361 633 |
| Apr 25, 2024 | $81.50 | $81.50 | $78.37 | $78.76 | 627 102 |
| Apr 24, 2024 | $81.00 | $81.98 | $78.39 | $81.72 | 1 033 439 |
| Apr 23, 2024 | $78.48 | $80.21 | $78.47 | $79.48 | 589 755 |
| Apr 22, 2024 | $77.68 | $78.61 | $77.28 | $78.06 | 448 635 |
| Apr 19, 2024 | $75.61 | $77.67 | $75.61 | $77.55 | 373 200 |
| Apr 18, 2024 | $75.76 | $76.76 | $75.71 | $75.77 | 259 579 |
| Apr 17, 2024 | $75.90 | $76.54 | $75.28 | $75.71 | 201 867 |
| Apr 16, 2024 | $75.30 | $76.00 | $74.49 | $75.56 | 190 799 |
| Apr 15, 2024 | $77.16 | $77.17 | $74.71 | $75.49 | 268 432 |
| Apr 12, 2024 | $76.62 | $76.96 | $75.00 | $75.87 | 262 223 |
| Apr 11, 2024 | $76.55 | $77.29 | $76.03 | $77.22 | 279 062 |
| Apr 10, 2024 | $75.83 | $77.72 | $75.36 | $76.45 | 493 392 |
| Apr 09, 2024 | $78.51 | $78.54 | $76.48 | $77.57 | 242 352 |
| Apr 08, 2024 | $77.68 | $78.13 | $77.06 | $77.54 | 460 835 |
| Apr 05, 2024 | $75.92 | $77.53 | $75.84 | $77.13 | 552 433 |
| Apr 04, 2024 | $76.20 | $76.90 | $75.44 | $75.94 | 330 590 |
| Apr 03, 2024 | $75.49 | $76.22 | $75.06 | $75.74 | 431 786 |
| Apr 02, 2024 | $75.79 | $76.22 | $75.16 | $75.84 | 389 852 |
| Apr 01, 2024 | $77.46 | $77.67 | $76.59 | $76.74 | 292 875 |
| Mar 28, 2024 | $78.28 | $78.53 | $77.82 | $77.95 | 581 402 |
