COOP - Mr. Cooper Group Inc.
IEX Last Trade
95.43
0.250 0.262%
Share volume: 2,024
Last Updated: Thu 26 Dec 2024 08:28:34 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$95.18
0.25
0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $93.51 | $93.51 | $94.95 | $94.95 | $93.51 | $93.51 | $94.92 | $94.92 | 174,089 | $174,087.00 |
| 12/23/2024 | $94.77 | $94.77 | $95.37 | $95.37 | $93.40 | $93.40 | $93.60 | $93.60 | 602,144 | $602,144.00 |
| 12/20/2024 | $92.93 | $92.93 | $95.91 | $95.91 | $92.75 | $92.75 | $95.14 | $95.14 | 1,045,795 | $1,022,865.00 |
| 12/19/2024 | $94.96 | $94.96 | $96.42 | $96.42 | $93.66 | $93.66 | $93.73 | $93.73 | 493,853 | $493,853.00 |
| 12/18/2024 | $98.96 | $98.96 | $99.70 | $99.70 | $94.00 | $94.00 | $94.34 | $94.34 | 733,266 | $733,266.00 |
| 12/17/2024 | $98.03 | $98.03 | $99.07 | $99.07 | $96.30 | $96.30 | $98.45 | $98.45 | 753,747 | $753,747.00 |
| 12/16/2024 | $96.57 | $96.57 | $98.61 | $98.61 | $96.56 | $96.56 | $98.23 | $98.23 | 599,526 | $599,526.00 |
| 12/13/2024 | $95.35 | $95.35 | $97.19 | $97.19 | $95.35 | $95.35 | $96.84 | $96.84 | 339,093 | $339,093.00 |