Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mr.Cooper Group Inc (NQ: COOP )

80.35 -1.42 (-1.74%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 81.84 82.37 81.19 81.77 632,221 +0.13(+0.16%)
Jun 21, 2024 81.66 81.73 80.27 81.64 1,027,321 -0.02(-0.02%)
Jun 20, 2024 81.23 81.97 80.80 81.66 315,875 -0.18(-0.22%)
Jun 18, 2024 82.43 82.88 81.73 81.84 376,829 -0.86(-1.04%)
Jun 17, 2024 81.21 82.87 80.87 82.70 307,222 +0.91(+1.11%)
Jun 14, 2024 81.56 82.19 80.86 81.79 237,056 -0.82(-0.99%)
Jun 13, 2024 83.12 83.22 81.25 82.61 286,647 -0.74(-0.89%)
Jun 12, 2024 82.61 84.50 81.56 83.35 583,072 +2.42(+2.99%)
Jun 11, 2024 80.67 81.49 80.27 80.93 404,297 -0.16(-0.20%)
Jun 10, 2024 80.76 81.57 78.79 81.09 485,024 -0.72(-0.88%)
Jun 07, 2024 81.30 82.22 80.62 81.81 199,632 -0.02(-0.02%)
Jun 06, 2024 82.60 83.31 81.66 81.83 258,122 -1.12(-1.35%)
Jun 05, 2024 82.23 83.18 81.21 82.95 349,183 +0.96(+1.17%)
Jun 04, 2024 82.59 83.45 81.92 81.99 218,474 -1.24(-1.49%)
Jun 03, 2024 83.88 83.88 81.69 83.23 266,017 -0.17(-0.20%)
May 31, 2024 83.40 83.73 82.18 83.40 418,125 +0.51(+0.62%)
May 30, 2024 81.80 83.36 80.40 82.89 260,098 +1.73(+2.13%)
May 29, 2024 81.73 81.73 81.00 81.16 284,354 -1.26(-1.53%)
May 28, 2024 82.97 83.48 81.97 82.42 293,254 -0.10(-0.12%)
May 24, 2024 81.94 82.94 81.75 82.52 188,012 +0.83(+1.02%)
May 23, 2024 83.86 83.86 81.60 81.69 268,681 -1.75(-2.10%)
May 22, 2024 84.25 84.69 83.26 83.44 266,119 -1.31(-1.55%)
May 21, 2024 83.45 84.75 83.45 84.75 306,974 +0.95(+1.13%)
May 20, 2024 84.53 85.17 83.64 83.80 322,465 -0.56(-0.66%)
May 17, 2024 84.56 84.83 83.66 84.36 296,484 +0.14(+0.17%)
May 16, 2024 83.00 84.45 83.00 84.22 292,006 +1.11(+1.34%)
May 15, 2024 82.70 84.38 82.53 83.11 428,180 +1.14(+1.39%)
May 14, 2024 81.48 82.08 80.98 81.97 416,575 +0.99(+1.22%)
May 13, 2024 84.86 85.00 80.78 80.98 636,550 -2.99(-3.56%)
May 10, 2024 83.73 84.37 83.19 83.97 288,994 +0.04(+0.05%)
May 09, 2024 82.26 84.00 82.26 83.93 312,408 +1.77(+2.15%)
May 08, 2024 81.14 82.46 81.14 82.16 224,856 +0.39(+0.48%)
May 07, 2024 81.66 82.83 81.66 81.77 323,191 +0.52(+0.64%)
May 06, 2024 80.42 81.97 80.11 81.25 384,972 +1.15(+1.44%)
May 03, 2024 79.61 80.40 79.24 80.10 337,866 +1.45(+1.84%)
May 02, 2024 78.34 79.30 77.53 78.65 465,765 +1.14(+1.47%)
May 01, 2024 77.46 78.92 76.85 77.51 361,323 +0.31(+0.40%)
Apr 30, 2024 78.63 79.21 77.11 77.20 427,858 -2.04(-2.57%)
Apr 29, 2024 79.03 79.39 78.15 79.24 448,277 +0.51(+0.65%)
Apr 26, 2024 79.00 79.59 78.55 78.73 369,416 -0.03(-0.04%)
Apr 25, 2024 81.50 81.50 78.37 78.76 643,098 -2.96(-3.62%)
Apr 24, 2024 81.00 81.98 78.39 81.72 1,043,628 +2.24(+2.82%)
Apr 23, 2024 78.48 80.21 78.47 79.48 596,788 +1.42(+1.82%)
Apr 22, 2024 77.68 78.62 77.28 78.06 453,799 +0.51(+0.66%)
Apr 19, 2024 75.61 77.67 75.61 77.55 389,231 +1.78(+2.35%)
Apr 18, 2024 75.76 76.76 75.69 75.77 271,844 +0.06(+0.08%)
Apr 17, 2024 75.90 76.57 75.28 75.71 208,557 +0.15(+0.20%)
Apr 16, 2024 75.30 76.01 74.48 75.56 194,363 +0.07(+0.09%)
Apr 15, 2024 77.16 77.17 74.71 75.49 271,892 -0.38(-0.50%)
Apr 12, 2024 76.62 76.96 75.00 75.87 273,090 -1.35(-1.75%)
Apr 11, 2024 76.55 77.28 76.03 77.22 279,380 +0.77(+1.01%)
Apr 10, 2024 75.83 77.72 75.32 76.45 498,807 -1.12(-1.44%)
Apr 09, 2024 78.51 78.54 76.25 77.57 245,565 +0.03(+0.04%)
Apr 08, 2024 77.68 78.15 77.06 77.54 463,768 +0.41(+0.53%)
Apr 05, 2024 75.92 77.53 75.53 77.13 602,340 +1.19(+1.57%)
Apr 04, 2024 76.20 76.90 75.44 75.94 376,857 +0.20(+0.26%)
Apr 03, 2024 75.49 76.23 75.06 75.74 507,850 -0.10(-0.13%)
Apr 02, 2024 75.79 76.26 75.16 75.84 401,439 -0.90(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.