Mr. Cooper Group Inc. Common Stockのデータ

Mr. Cooper Group Inc. Common Stockの基本情報

名前 Mr. Cooper Group Inc. Common Stock
ティッカー COOP
国 United States
上場年 nan
セクター Finance

Mr. Cooper Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.44 30.12 30.25 30.97 1649300.0 30.97
2021-02-12 30.2 29.55 29.71 29.84 595500.0 29.84
2021-02-11 30.25 29.15 30.19 29.88 522800.0 29.88
2021-02-10 30.5 29.75 29.92 30.04 591300.0 30.04
2021-02-09 30.47 29.58 30.33 30.08 553500.0 30.08
2021-02-08 30.43 29.88 29.89 30.2 686100.0 30.2
2021-02-05 30.28 29.52 30.16 29.83 580700.0 29.83
2021-02-04 30.12 28.5 28.75 30.02 835900.0 30.02
2021-02-03 28.88 27.59 28.35 28.8 577000.0 28.8
2021-02-02 28.68 27.4 27.65 28.21 613700.0 28.21
2021-02-01 27.59 26.93 27.22 27.5 600800.0 27.5
2021-01-29 28.42 27.15 28.42 27.23 937300.0 27.23
2021-01-28 29.34 28.39 29.14 28.56 1014400.0 28.56
2021-01-27 29.62 27.59 28.96 28.7 950200.0 28.7
2021-01-26 31.01 29.66 30.5 29.83 605800.0 29.83
2021-01-25 30.42 29.5 29.64 30.41 717300.0 30.41
2021-01-22 30.0 28.85 29.19 29.9 556400.0 29.9
2021-01-21 30.38 29.44 29.76 29.69 705400.0 29.69
2021-01-20 29.69 28.7 28.75 29.59 705700.0 29.59
2021-01-19 29.3 28.35 29.06 28.73 755100.0 28.73
2021-01-15 29.61 28.61 29.28 28.84 1022400.0 28.84
2021-01-14 30.17 29.45 29.66 29.54 580700.0 29.54
2021-01-13 30.36 29.17 30.01 29.5 643100.0 29.5
2021-01-12 30.62 29.9 29.9 30.14 1061200.0 30.14
2021-01-11 30.29 29.43 29.71 29.58 881900.0 29.58
2021-01-08 30.36 28.73 30.16 29.51 1482900.0 29.51
2021-01-07 30.53 29.8 29.89 30.26 1192700.0 30.26
2021-01-06 30.58 29.52 30.05 29.68 1179500.0 29.68
2021-01-05 30.96 29.52 30.21 30.08 692100.0 30.08
2021-01-04 31.52 29.61 31.46 30.25 1015500.0 30.25
2020-12-31 31.24 30.15 30.4 31.03 516200.0 31.03
2020-12-30 31.05 29.55 30.02 30.55 622400.0 30.55
2020-12-29 30.08 29.35 29.93 29.92 585400.0 29.92
2020-12-28 30.95 29.8 30.83 29.97 763900.0 29.97
2020-12-24 31.12 30.45 31.03 30.6 285000.0 30.6
2020-12-23 31.12 30.29 30.56 30.95 831000.0 30.95
2020-12-22 30.58 29.9 30.29 30.43 548200.0 30.43
2020-12-21 30.72 28.92 29.75 30.31 891400.0 30.31
2020-12-18 30.47 29.5 30.15 30.0 2715200.0 30.0
2020-12-17 30.15 29.61 29.92 29.99 712400.0 29.99
2020-12-16 29.83 28.77 29.14 29.7 984100.0 29.7
2020-12-15 29.03 27.4 27.55 28.77 1136500.0 28.77
2020-12-14 28.1 26.8 27.71 27.39 723900.0 27.39
2020-12-11 27.75 27.21 27.38 27.49 491500.0 27.49
2020-12-10 27.76 26.92 27.23 27.67 690000.0 27.67
2020-12-09 27.79 26.87 27.5 27.03 529300.0 27.03
2020-12-08 27.43 26.66 26.89 27.38 760400.0 27.38
2020-12-07 27.2 25.81 26.78 27.08 978200.0 27.08
2020-12-04 27.07 26.32 26.77 26.79 1009000.0 26.79
2020-12-03 27.24 26.42 27.0 26.75 447500.0 26.75
2020-12-02 26.97 25.24 26.22 26.82 827800.0 26.82
2020-12-01 27.2 26.3 27.07 26.5 673200.0 26.5
2020-11-30 27.74 26.15 27.28 26.66 814300.0 26.66
2020-11-27 27.57 26.41 27.37 27.02 430900.0 27.02
2020-11-25 27.53 26.66 27.0 27.19 738600.0 27.19
2020-11-24 27.24 25.61 26.07 26.88 1971300.0 26.88
2020-11-23 26.39 25.08 25.2 25.87 1535200.0 25.87
2020-11-20 25.63 24.63 25.19 25.05 578900.0 25.05
2020-11-19 25.73 25.11 25.43 25.45 641400.0 25.45
2020-11-18 26.3 25.46 25.55 25.53 864600.0 25.53
2020-11-17 25.96 24.79 25.21 25.53 895600.0 25.53
2020-11-16 25.64 24.65 25.15 25.5 1222800.0 25.5
2020-11-13 25.02 23.8 24.16 24.52 817500.0 24.52
2020-11-12 24.57 23.57 24.18 24.07 681200.0 24.07
2020-11-11 24.44 23.65 24.27 24.25 769600.0 24.25
2020-11-10 24.76 22.9 23.4 24.11 1974700.0 24.11
2020-11-09 25.25 22.75 25.25 23.0 1618000.0 23.0
2020-11-06 25.59 23.78 24.41 23.88 1670700.0 23.88
2020-11-05 23.67 22.95 22.95 23.43 757800.0 23.43
2020-11-04 23.04 21.78 21.78 22.82 761700.0 22.82
2020-11-03 22.5 21.75 22.19 22.09 712500.0 22.09
2020-11-02 22.14 21.46 21.54 21.78 776900.0 21.78
2020-10-30 21.4 20.64 20.91 21.08 1064900.0 21.08
2020-10-29 22.05 20.2 21.65 21.12 2124900.0 21.12
2020-10-28 22.46 21.56 21.72 22.32 1349900.0 22.32
2020-10-27 22.66 21.96 22.3 22.04 1037700.0 22.04
2020-10-26 23.19 22.01 22.85 22.29 558800.0 22.29
2020-10-23 23.32 22.19 22.19 23.2 810900.0 23.2
2020-10-22 23.29 21.69 22.85 22.12 1127400.0 22.12
2020-10-21 24.46 22.68 24.29 22.92 1280700.0 22.92
2020-10-20 25.14 24.13 24.32 24.25 1091400.0 24.25
2020-10-19 24.55 23.64 24.47 23.73 545800.0 23.73
2020-10-16 24.65 24.0 24.47 24.19 646700.0 24.19
2020-10-15 24.64 23.52 23.71 24.48 1037600.0 24.48
2020-10-14 24.71 23.82 23.9 23.99 787000.0 23.99
2020-10-13 24.19 23.19 23.19 23.94 750200.0 23.94
2020-10-12 24.37 23.56 24.14 23.68 703500.0 23.68
2020-10-09 24.47 23.7 24.36 24.2 822100.0 24.2
2020-10-08 24.09 23.26 23.65 23.73 671500.0 23.73
2020-10-07 24.23 23.3 24.02 23.38 1327700.0 23.38
2020-10-06 24.47 23.38 24.0 23.5 1233200.0 23.5
2020-10-05 24.58 23.78 24.24 23.95 1024500.0 23.95
2020-10-02 24.06 22.4 22.42 23.88 1341300.0 23.88
2020-10-01 23.4 22.18 22.39 23.16 1280700.0 23.16
2020-09-30 22.9 22.14 22.21 22.32 1105000.0 22.32
2020-09-29 22.8 21.93 22.38 22.24 1146500.0 22.24
2020-09-28 22.95 21.3 21.4 22.4 1479600.0 22.4
2020-09-25 21.33 20.52 20.66 20.93 883300.0 20.93
2020-09-24 21.23 20.35 20.92 20.81 1045700.0 20.81
2020-09-23 22.14 20.95 21.0 21.0 1667000.0 21.0
2020-09-22 21.25 19.89 21.23 20.5 1425500.0 20.5
2020-09-21 21.32 20.3 20.9 21.15 1833500.0 21.15
2020-09-18 22.5 21.08 21.41 21.72 14369600.0 21.72
2020-09-17 21.87 21.06 21.34 21.38 1120900.0 21.38
2020-09-16 22.19 21.49 21.53 21.84 2219100.0 21.84
2020-09-15 22.17 21.35 21.92 21.47 1709200.0 21.47
2020-09-14 21.53 20.66 20.83 21.38 2460100.0 21.38
2020-09-11 20.89 19.83 20.61 20.44 2181700.0 20.44
2020-09-10 21.07 20.27 20.8 20.33 1831500.0 20.33
2020-09-09 21.29 19.61 20.06 20.56 3514100.0 20.56
2020-09-08 20.56 19.07 19.35 19.87 4194900.0 19.87
2020-09-04 19.15 17.91 19.0 18.36 745000.0 18.36
2020-09-03 19.98 18.48 19.77 18.7 849100.0 18.7
2020-09-02 19.97 18.55 19.44 19.61 1378900.0 19.61
2020-09-01 19.2 18.08 18.18 19.19 1054500.0 19.19
2020-08-31 19.0 18.31 18.7 18.33 1082200.0 18.33
2020-08-28 18.36 17.94 18.08 18.25 581200.0 18.25
2020-08-27 18.7 17.76 18.27 17.91 488600.0 17.91
2020-08-26 18.79 18.34 18.6 18.4 570300.0 18.4
2020-08-25 18.97 18.0 18.67 18.53 672300.0 18.53
2020-08-24 18.53 17.33 17.68 18.5 1107600.0 18.5
2020-08-21 17.52 16.9 17.13 17.16 609300.0 17.16
2020-08-20 17.65 17.12 17.36 17.21 521100.0 17.21
2020-08-19 18.15 17.02 17.02 17.68 854800.0 17.68
2020-08-18 17.97 16.77 17.78 17.1 1032300.0 17.1
2020-08-17 18.41 17.64 18.34 17.9 804600.0 17.9
2020-08-14 18.48 17.83 18.04 18.27 546300.0 18.27
2020-08-13 18.93 18.04 18.93 18.24 1259200.0 18.24
2020-08-12 19.16 18.53 19.06 18.9 717500.0 18.9
2020-08-11 19.4 18.78 19.06 18.94 971100.0 18.94
2020-08-10 19.63 18.56 18.96 18.76 988600.0 18.76
2020-08-07 18.5 17.83 18.14 17.98 818400.0 17.98
2020-08-06 18.79 18.2 18.7 18.25 759400.0 18.25
2020-08-05 18.73 18.11 18.4 18.59 993200.0 18.59
2020-08-04 18.61 17.47 18.61 18.13 979000.0 18.13
2020-08-03 17.94 16.5 16.61 17.88 1674400.0 17.88
2020-07-31 16.94 16.11 16.29 16.33 1815200.0 16.33
2020-07-30 16.26 13.76 14.75 15.98 2238000.0 15.98
2020-07-29 14.55 13.95 14.05 14.45 1372800.0 14.45
2020-07-28 14.11 13.45 13.5 14.03 832100.0 14.03
2020-07-27 13.53 13.1 13.18 13.48 656200.0 13.48
2020-07-24 13.37 13.14 13.37 13.21 442100.0 13.21
2020-07-23 13.5 13.24 13.3 13.33 533500.0 13.33
2020-07-22 13.57 13.07 13.07 13.4 726300.0 13.4
2020-07-21 13.33 12.97 13.19 13.09 513100.0 13.09
2020-07-20 13.41 12.94 13.12 13.01 596300.0 13.01
2020-07-17 13.26 12.59 12.7 13.23 769200.0 13.23
2020-07-16 13.05 12.52 12.75 12.73 547100.0 12.73
2020-07-15 12.99 12.23 12.49 12.89 767500.0 12.89
2020-07-14 12.23 11.77 11.77 12.18 638800.0 12.18
2020-07-13 12.25 11.69 12.21 11.92 841700.0 11.92
2020-07-10 12.2 11.83 11.92 12.04 583400.0 12.04
2020-07-09 12.24 11.75 12.07 11.88 755000.0 11.88
2020-07-08 12.07 11.47 11.5 12.06 758300.0 12.06
2020-07-07 11.99 11.52 11.76 11.57 507000.0 11.57
2020-07-06 12.25 11.63 12.1 11.84 487400.0 11.84
2020-07-02 12.28 11.73 12.13 11.78 802500.0 11.78
2020-07-01 12.45 11.82 12.44 11.95 790900.0 11.95
2020-06-30 12.62 12.09 12.2 12.44 648500.0 12.44
2020-06-29 12.57 12.05 12.19 12.33 608100.0 12.33
2020-06-26 12.45 12.02 12.45 12.06 1604200.0 12.06
2020-06-25 12.83 11.99 12.15 12.75 696600.0 12.75
2020-06-24 12.96 11.93 12.84 12.18 1163800.0 12.18
2020-06-23 13.56 13.02 13.48 13.14 933700.0 13.14
2020-06-22 13.3 12.46 12.46 13.21 863400.0 13.21
2020-06-19 13.43 12.76 13.34 13.08 811900.0 13.08
2020-06-18 13.7 13.01 13.1 13.21 641200.0 13.21
2020-06-17 13.6 13.16 13.5 13.4 724200.0 13.4
2020-06-16 14.23 13.34 13.96 13.46 2622000.0 13.46
2020-06-15 13.62 11.06 11.22 13.11 5785600.0 13.11
2020-06-12 11.93 11.16 11.93 11.72 591700.0 11.72
2020-06-11 11.63 11.11 11.35 11.37 796900.0 11.37
2020-06-10 12.68 11.95 12.51 11.98 865500.0 11.98
2020-06-09 12.81 12.16 12.44 12.53 677300.0 12.53
2020-06-08 12.83 12.41 12.79 12.81 752800.0 12.81
2020-06-05 12.93 12.2 12.49 12.33 1013300.0 12.33
2020-06-04 12.13 11.5 11.75 12.01 696800.0 12.01
2020-06-03 12.28 11.87 12.14 11.92 545600.0 11.92
2020-06-02 11.96 11.47 11.73 11.77 490400.0 11.77
2020-06-01 11.77 11.01 11.17 11.27 707100.0 11.27
2020-05-29 11.44 10.67 11.09 11.15 622900.0 11.15
2020-05-28 12.24 11.18 12.18 11.3 626100.0 11.3
2020-05-27 12.14 10.92 11.45 12.02 1005500.0 12.02
2020-05-26 11.06 10.22 10.3 10.96 646000.0 10.96
2020-05-22 10.33 9.75 10.33 9.89 451100.0 9.89
2020-05-21 10.44 9.92 10.12 10.22 427200.0 10.22
2020-05-20 10.3 9.78 9.83 10.21 562500.0 10.21
2020-05-19 9.94 9.33 9.61 9.57 448100.0 9.57
2020-05-18 9.89 9.31 9.45 9.71 716600.0 9.71
2020-05-15 9.33 8.45 8.54 9.22 1033300.0 9.22
2020-05-14 8.58 7.9 8.35 8.41 897600.0 8.41
2020-05-13 8.99 8.04 8.9 8.28 923600.0 8.28
2020-05-12 9.45 8.97 9.44 8.99 522800.0 8.99
2020-05-11 9.66 9.12 9.44 9.46 513300.0 9.46
2020-05-08 9.78 9.17 9.32 9.66 842700.0 9.66
2020-05-07 9.3 8.95 9.04 9.04 544300.0 9.04
2020-05-06 9.32 8.69 9.18 8.87 449700.0 8.87
2020-05-05 9.64 8.82 9.17 9.01 815400.0 9.01
2020-05-04 9.1 8.3 8.52 8.98 605700.0 8.98
2020-05-01 9.71 8.61 9.7 8.8 879700.0 8.8
2020-04-30 9.79 8.6 9.45 9.58 1057900.0 9.58
2020-04-29 9.64 8.53 8.71 9.39 1394800.0 9.39
2020-04-28 9.05 8.35 8.77 8.37 1309600.0 8.37
2020-04-27 8.8 8.13 8.21 8.48 1342200.0 8.48
2020-04-24 8.25 7.81 8.25 8.14 893700.0 8.14
2020-04-23 8.64 8.22 8.44 8.29 628700.0 8.29
2020-04-22 8.97 8.0 8.61 8.43 1500600.0 8.43
2020-04-21 8.65 7.33 7.44 8.48 2979600.0 8.48
2020-04-20 8.19 7.57 7.96 7.75 1075100.0 7.75
2020-04-17 8.3 7.57 7.9 8.24 1135000.0 8.24
2020-04-16 7.67 6.95 7.67 7.44 2152300.0 7.44
2020-04-15 7.85 7.35 7.66 7.71 1215500.0 7.71
2020-04-14 9.18 7.84 8.88 8.11 1062900.0 8.11
2020-04-13 8.69 7.61 8.28 8.61 1557800.0 8.61
2020-04-09 8.94 7.33 7.35 8.34 1869700.0 8.34
2020-04-08 7.21 6.06 6.14 7.16 1842700.0 7.16
2020-04-07 6.69 5.85 6.04 5.97 1946700.0 5.97
2020-04-06 6.49 5.65 5.71 5.86 1913800.0 5.86
2020-04-03 6.48 4.31 6.48 5.41 4497900.0 5.41
2020-04-02 7.04 6.43 6.81 6.77 1227900.0 6.77
2020-04-01 7.17 6.65 6.86 6.89 674800.0 6.89
2020-03-31 7.87 7.08 7.24 7.33 976200.0 7.33
2020-03-30 7.64 6.3 7.0 7.24 1430100.0 7.24
2020-03-27 7.89 6.71 7.64 6.76 1121400.0 6.76
2020-03-26 8.25 7.11 7.11 8.04 986300.0 8.04
2020-03-25 7.34 6.1 6.24 6.95 1342000.0 6.95
2020-03-24 6.1 5.37 5.73 6.1 1180900.0 6.1
2020-03-23 6.34 5.25 6.34 5.5 1227100.0 5.5
2020-03-20 7.15 6.13 6.97 6.2 1256400.0 6.2
2020-03-19 6.95 5.62 5.76 6.8 916100.0 6.8
2020-03-18 6.68 5.5 6.4 5.81 770100.0 5.81
2020-03-17 6.97 5.62 5.98 6.54 1010300.0 6.54
2020-03-16 7.2 5.79 6.5 5.82 1417500.0 5.82
2020-03-13 8.85 7.66 8.8 8.08 913500.0 8.08
2020-03-12 8.54 7.7 8.46 7.99 1374400.0 7.99
2020-03-11 10.0 9.12 9.97 9.17 678900.0 9.17
2020-03-10 10.28 9.3 10.27 10.2 781700.0 10.2
2020-03-09 10.73 9.71 10.48 9.79 1145800.0 9.79
2020-03-06 11.87 11.28 11.87 11.43 1194000.0 11.43
2020-03-05 12.93 11.96 12.74 12.22 526900.0 12.22
2020-03-04 13.27 12.55 13.16 13.12 472000.0 13.12
2020-03-03 13.61 12.58 13.37 12.87 555500.0 12.87
2020-03-02 13.48 12.61 12.83 13.4 656100.0 13.4
2020-02-28 13.0 12.24 12.36 12.83 867800.0 12.83
2020-02-27 13.29 12.7 13.2 12.7 974600.0 12.7
2020-02-26 14.03 13.41 13.55 13.51 523500.0 13.51
2020-02-25 14.39 12.95 14.33 13.4 1685300.0 13.4
2020-02-24 14.35 13.59 14.35 13.65 784800.0 13.65
2020-02-21 14.58 14.11 14.39 14.54 598400.0 14.54
2020-02-20 14.43 14.08 14.36 14.34 559000.0 14.34
2020-02-19 14.68 14.32 14.47 14.43 576300.0 14.43
2020-02-18 14.55 13.76 13.94 14.43 451200.0 14.43