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 )

78.45 +0.94 (+1.21%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 2, 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 (%)
Apr 30, 2019 8.830 8.950 8.298 8.600 2,206,080 -0.28(-3.15%)
Apr 29, 2019 8.590 9.040 8.560 8.880 803,359 +0.32(+3.74%)
Apr 26, 2019 8.290 8.585 8.050 8.560 2,491,200 +0.27(+3.26%)
Apr 25, 2019 8.520 8.560 8.190 8.290 1,326,023 -0.27(-3.15%)
Apr 24, 2019 8.560 8.650 8.380 8.560 734,307 -0.02(-0.23%)
Apr 23, 2019 8.400 8.670 8.100 8.580 784,275 +0.20(+2.39%)
Apr 22, 2019 8.560 8.690 8.320 8.380 1,013,627 -0.18(-2.10%)
Apr 18, 2019 8.710 8.880 8.480 8.560 837,200 -0.19(-2.17%)
Apr 17, 2019 9.270 9.380 8.680 8.750 1,080,863 -0.46(-4.99%)
Apr 16, 2019 9.020 9.290 8.977 9.210 1,043,115 +0.20(+2.22%)
Apr 15, 2019 8.850 9.080 8.680 9.010 968,613 +0.24(+2.74%)
Apr 12, 2019 8.820 8.830 8.620 8.770 863,700 +0.05(+0.57%)
Apr 11, 2019 8.980 9.120 8.630 8.720 1,663,684 -0.30(-3.33%)
Apr 10, 2019 9.230 9.300 8.910 9.020 903,284 -0.20(-2.17%)
Apr 09, 2019 9.480 9.630 9.180 9.220 1,052,485 -0.27(-2.85%)
Apr 08, 2019 9.320 9.510 9.288 9.490 885,669 +0.12(+1.28%)
Apr 05, 2019 9.300 9.455 9.150 9.370 1,129,000 +0.12(+1.30%)
Apr 04, 2019 9.320 9.440 9.180 9.250 929,979 -0.09(-0.96%)
Apr 03, 2019 9.430 9.530 9.220 9.340 887,744 +0.06(+0.65%)
Apr 02, 2019 9.480 9.490 9.170 9.280 1,155,954 -0.23(-2.42%)
Apr 01, 2019 9.610 9.670 9.441 9.510 872,343 -0.08(-0.83%)
Mar 29, 2019 9.820 9.870 9.360 9.590 1,155,500 -0.19(-1.94%)
Mar 28, 2019 9.680 9.810 9.564 9.780 1,049,906 +0.09(+0.93%)
Mar 27, 2019 9.540 9.890 9.450 9.690 1,391,957 +0.08(+0.83%)
Mar 26, 2019 9.630 9.810 9.150 9.610 1,459,620 +0.00(+0.00%)
Mar 25, 2019 10.05 10.20 9.520 9.610 1,822,563 -0.46(-4.57%)
Mar 22, 2019 10.83 10.83 9.920 10.07 2,351,800 -0.87(-7.95%)
Mar 21, 2019 10.99 11.26 10.65 10.94 1,821,810 -0.06(-0.55%)
Mar 20, 2019 11.55 11.66 10.92 11.00 2,640,556 -1.27(-10.35%)
Mar 19, 2019 12.43 12.52 12.25 12.27 381,221 -0.08(-0.65%)
Mar 18, 2019 12.50 12.58 12.13 12.35 642,117 -0.17(-1.36%)
Mar 15, 2019 12.43 12.63 12.08 12.52 1,121,300 +0.10(+0.81%)
Mar 14, 2019 12.37 12.59 12.32 12.42 461,353 -0.01(-0.08%)
Mar 13, 2019 12.55 12.67 12.31 12.43 615,056 -0.08(-0.64%)
Mar 12, 2019 12.94 12.94 12.48 12.51 1,425,231 -0.35(-2.72%)
Mar 11, 2019 12.96 12.96 12.36 12.86 1,213,008 -0.15(-1.15%)
Mar 08, 2019 13.37 13.57 12.84 13.01 769,400 -0.31(-2.33%)
Mar 07, 2019 13.41 13.64 13.00 13.32 1,068,208 -0.14(-1.04%)
Mar 06, 2019 13.22 13.75 13.13 13.46 1,438,154 +0.20(+1.51%)
Mar 05, 2019 13.27 13.33 12.91 13.26 401,107 -0.03(-0.23%)
Mar 04, 2019 13.50 13.65 13.19 13.29 394,985 -0.22(-1.63%)
Mar 01, 2019 13.77 13.81 13.39 13.51 569,500 -0.14(-1.03%)
Feb 28, 2019 13.80 13.93 13.58 13.65 318,629 -0.23(-1.66%)
Feb 27, 2019 14.02 14.08 13.76 13.88 437,232 -0.11(-0.79%)
Feb 26, 2019 13.60 14.23 13.60 13.99 433,410 -0.17(-1.20%)
Feb 25, 2019 14.58 14.69 14.16 14.16 467,902 -0.39(-2.68%)
Feb 22, 2019 14.80 14.80 14.47 14.55 306,700 -0.18(-1.22%)
Feb 21, 2019 14.55 14.75 14.45 14.73 194,008 +0.17(+1.17%)
Feb 20, 2019 14.80 14.80 14.50 14.56 297,748 -0.20(-1.36%)
Feb 19, 2019 14.79 14.90 14.62 14.76 263,316 -0.03(-0.20%)
Feb 15, 2019 14.59 14.81 14.42 14.79 332,100 +0.26(+1.79%)
Feb 14, 2019 14.46 14.68 14.16 14.53 286,099 -0.04(-0.27%)
Feb 13, 2019 14.74 14.83 14.49 14.57 201,954 -0.22(-1.49%)
Feb 12, 2019 14.71 14.98 14.48 14.79 389,861 +0.20(+1.37%)
Feb 11, 2019 15.21 15.21 14.55 14.59 343,070 -0.60(-3.95%)
Feb 08, 2019 15.15 15.24 15.05 15.19 473,500 -0.03(-0.20%)
Feb 07, 2019 15.42 15.48 15.07 15.22 562,663 -0.18(-1.17%)
Feb 06, 2019 15.16 15.45 15.08 15.40 332,617 +0.25(+1.65%)
Feb 05, 2019 15.05 15.22 15.01 15.15 308,116 +0.14(+0.93%)
Feb 04, 2019 15.26 15.57 14.93 15.01 427,248 -0.33(-2.15%)
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.