Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mr.Cooper Group Inc (NQ: COOP )

84.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.25 12.84 12.00 12.80 718,023 +0.60(+4.92%)
Oct 30, 2019 12.20 12.40 12.01 12.20 549,794 -0.07(-0.57%)
Oct 29, 2019 12.33 12.41 12.23 12.27 527,104 -0.12(-0.97%)
Oct 28, 2019 12.43 12.57 12.35 12.39 523,709 -0.01(-0.08%)
Oct 25, 2019 12.16 12.65 12.15 12.40 776,600 +0.30(+2.48%)
Oct 24, 2019 12.02 12.14 11.84 12.10 381,372 +0.03(+0.25%)
Oct 23, 2019 12.15 12.20 11.96 12.07 537,218 -0.07(-0.58%)
Oct 22, 2019 11.74 12.27 11.66 12.14 571,453 +0.34(+2.88%)
Oct 21, 2019 11.66 12.16 11.64 11.80 639,766 +0.32(+2.74%)
Oct 18, 2019 11.01 11.54 11.00 11.48 690,200 +0.41(+3.75%)
Oct 17, 2019 11.16 11.19 10.95 11.07 531,146 -0.04(-0.36%)
Oct 16, 2019 11.18 11.31 11.03 11.11 518,149 -0.05(-0.45%)
Oct 15, 2019 10.94 11.17 10.81 11.16 502,573 +0.32(+3.00%)
Oct 14, 2019 10.54 10.94 10.52 10.84 355,220 +0.14(+1.31%)
Oct 11, 2019 10.80 11.07 10.69 10.70 708,600 +0.01(+0.05%)
Oct 10, 2019 10.80 10.95 10.68 10.69 409,482 -0.09(-0.79%)
Oct 09, 2019 10.55 10.92 10.47 10.78 522,205 +0.38(+3.61%)
Oct 08, 2019 10.32 10.58 10.18 10.40 743,185 +0.07(+0.68%)
Oct 07, 2019 10.41 10.54 10.28 10.33 872,063 -0.17(-1.62%)
Oct 04, 2019 10.39 10.50 10.20 10.50 226,700 +0.15(+1.45%)
Oct 03, 2019 10.38 10.48 10.17 10.35 499,662 -0.16(-1.48%)
Oct 02, 2019 10.36 10.51 10.19 10.51 380,689 +0.03(+0.24%)
Oct 01, 2019 10.63 10.84 10.35 10.48 457,720 -0.14(-1.32%)
Sep 30, 2019 10.83 10.84 10.62 10.62 399,756 -0.20(-1.85%)
Sep 27, 2019 10.93 11.13 10.80 10.82 524,000 -0.09(-0.82%)
Sep 26, 2019 11.11 11.17 10.81 10.91 396,234 -0.28(-2.46%)
Sep 25, 2019 10.96 11.27 10.75 11.19 481,209 +0.15(+1.31%)
Sep 24, 2019 11.39 11.39 10.93 11.04 730,455 -0.16(-1.43%)
Sep 23, 2019 11.15 11.23 10.94 11.20 727,879 +0.05(+0.45%)
Sep 20, 2019 10.92 11.44 10.87 11.15 2,689,700 +0.24(+2.20%)
Sep 19, 2019 10.78 11.12 10.71 10.91 730,542 +0.11(+1.02%)
Sep 18, 2019 10.43 10.86 10.32 10.80 797,043 +0.31(+2.96%)
Sep 17, 2019 10.88 10.90 10.29 10.49 1,014,692 -0.44(-4.03%)
Sep 16, 2019 10.50 11.05 10.43 10.93 911,981 +0.38(+3.60%)
Sep 13, 2019 10.41 10.62 10.24 10.55 1,278,000 +0.24(+2.33%)
Sep 12, 2019 10.06 10.45 9.850 10.31 1,332,521 +0.26(+2.59%)
Sep 11, 2019 9.700 10.15 9.630 10.05 1,075,228 +0.36(+3.72%)
Sep 10, 2019 9.200 9.710 9.200 9.690 1,575,113 +0.49(+5.33%)
Sep 09, 2019 8.930 9.530 8.900 9.200 1,383,129 +0.37(+4.19%)
Sep 06, 2019 8.640 8.880 8.540 8.830 727,900 +0.19(+2.20%)
Sep 05, 2019 8.350 8.770 8.330 8.640 877,786 +0.26(+3.10%)
Sep 04, 2019 8.900 8.920 8.320 8.380 618,870 -0.29(-3.34%)
Sep 03, 2019 8.670 8.810 8.500 8.670 790,810 -0.14(-1.59%)
Aug 30, 2019 8.860 8.940 8.660 8.810 598,100 -0.03(-0.34%)
Aug 29, 2019 8.830 8.990 8.750 8.840 337,839 +0.14(+1.61%)
Aug 28, 2019 8.930 8.948 8.650 8.700 410,821 -0.26(-2.90%)
Aug 27, 2019 9.120 9.260 8.830 8.960 783,661 -0.13(-1.43%)
Aug 26, 2019 9.200 9.227 9.030 9.090 464,933 +0.04(+0.44%)
Aug 23, 2019 9.530 9.550 9.020 9.050 560,200 -0.50(-5.24%)
Aug 22, 2019 9.520 9.630 9.390 9.550 414,629 +0.03(+0.32%)
Aug 21, 2019 9.540 9.640 9.300 9.520 924,642 -0.02(-0.21%)
Aug 20, 2019 9.660 9.780 9.340 9.540 574,768 -0.13(-1.34%)
Aug 19, 2019 9.790 9.820 9.550 9.670 617,150 +0.06(+0.62%)
Aug 16, 2019 9.120 9.630 9.071 9.610 762,500 +0.55(+6.07%)
Aug 15, 2019 9.070 9.100 8.940 9.060 523,148 +0.01(+0.11%)
Aug 14, 2019 9.260 9.300 9.040 9.050 737,691 -0.33(-3.52%)
Aug 13, 2019 9.390 9.630 9.280 9.380 807,208 -0.01(-0.11%)
Aug 12, 2019 8.930 9.390 8.895 9.390 674,164 +0.41(+4.57%)
Aug 09, 2019 9.090 9.302 8.930 8.980 506,400 -0.11(-1.21%)
Aug 08, 2019 8.880 9.180 8.757 9.090 696,370 +0.31(+3.53%)
Aug 07, 2019 8.810 8.950 8.680 8.780 779,349 -0.16(-1.79%)
Aug 06, 2019 8.970 9.010 8.660 8.940 957,261 +0.08(+0.90%)
Aug 05, 2019 8.790 9.060 8.520 8.860 1,362,107 -0.18(-1.99%)
Aug 02, 2019 8.580 9.100 8.410 9.040 857,100 +0.50(+5.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.