Mr. Cooper Group Inc. (07WA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 246 |
| 26 Jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 25 Jun 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 24 Jun 2024 | 76.16 | 76.18 | 76.14 | 76.14 | 76.14 | 246 |
| 21 Jun 2024 | 76.10 | 76.10 | 75.86 | 75.86 | 75.86 | 6 |
| 20 Jun 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 19 Jun 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 18 Jun 2024 | 77.06 | 77.20 | 77.06 | 77.20 | 77.20 | 1,350 |
| 17 Jun 2024 | 75.74 | 75.84 | 75.68 | 75.84 | 75.84 | 390 |
| 14 Jun 2024 | 76.72 | 76.72 | 76.00 | 76.00 | 76.00 | 300 |
| 13 Jun 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 12 Jun 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 11 Jun 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 10 Jun 2024 | 75.72 | 75.72 | 73.60 | 73.60 | 73.60 | - |
| 07 Jun 2024 | 75.12 | 75.12 | 74.54 | 74.54 | 74.54 | 1,514 |
| 06 Jun 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 05 Jun 2024 | 75.48 | 76.88 | 75.48 | 76.88 | 76.88 | 122 |
| 04 Jun 2024 | 75.96 | 76.08 | 75.96 | 76.08 | 76.08 | - |
| 03 Jun 2024 | 76.92 | 76.92 | 76.74 | 76.74 | 76.74 | 15 |
| 31 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 30 May 2024 | 74.46 | 74.46 | 74.26 | 74.26 | 74.26 | - |
| 29 May 2024 | 75.64 | 75.64 | 75.36 | 75.36 | 75.36 | 10 |
| 28 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 27 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 24 May 2024 | 75.48 | 75.48 | 75.00 | 75.00 | 75.00 | 79 |
| 23 May 2024 | 77.06 | 77.06 | 76.70 | 76.70 | 76.70 | 150 |
| 22 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 21 May 2024 | 76.74 | 77.32 | 76.74 | 77.32 | 77.32 | 470 |
| 20 May 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 17 May 2024 | 77.24 | 78.20 | 77.24 | 78.20 | 78.20 | 192 |
| 16 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 15 May 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 14 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 13 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 10 May 2024 | 77.86 | 78.10 | 77.86 | 78.10 | 78.10 | 20 |
| 09 May 2024 | 76.12 | 76.24 | 76.12 | 76.24 | 76.24 | - |
| 08 May 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 07 May 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 06 May 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 03 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 02 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 30 Apr 2024 | 73.30 | 74.24 | 73.30 | 74.24 | 74.24 | 77 |
| 29 Apr 2024 | 73.50 | 73.50 | 73.38 | 73.38 | 73.38 | 488 |
| 26 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 25 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 24 Apr 2024 | 74.28 | 74.28 | 73.68 | 73.68 | 73.68 | - |
| 23 Apr 2024 | 73.18 | 73.18 | 73.08 | 73.08 | 73.08 | 28 |
| 22 Apr 2024 | 72.86 | 73.08 | 72.86 | 73.08 | 73.08 | 13 |
| 19 Apr 2024 | 70.74 | 70.74 | 70.56 | 70.56 | 70.56 | - |
| 18 Apr 2024 | 70.96 | 71.38 | 70.96 | 71.38 | 71.38 | 2 |
| 17 Apr 2024 | 71.04 | 71.42 | 71.04 | 71.42 | 71.42 | 20 |
| 16 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 15 Apr 2024 | 71.30 | 71.70 | 71.30 | 71.70 | 71.70 | 213 |
| 12 Apr 2024 | 72.28 | 72.28 | 72.08 | 72.08 | 72.08 | - |
| 11 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 10 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 09 Apr 2024 | 71.30 | 71.84 | 71.30 | 71.84 | 71.84 | 50 |
| 08 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 05 Apr 2024 | 70.32 | 70.50 | 70.06 | 70.50 | 70.50 | 210 |
| 04 Apr 2024 | 69.86 | 69.86 | 69.80 | 69.80 | 69.80 | - |
| 03 Apr 2024 | 70.12 | 70.12 | 70.02 | 70.02 | 70.02 | - |
| 02 Apr 2024 | 71.40 | 71.40 | 69.84 | 69.84 | 69.84 | 780 |
| 28 Mar 2024 | 71.90 | 72.48 | 71.90 | 72.48 | 72.48 | - |
| 27 Mar 2024 | 70.00 | 70.00 | 69.48 | 69.48 | 69.48 | - |
| 26 Mar 2024 | 69.98 | 69.98 | 69.28 | 69.28 | 69.28 | - |
| 25 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 22 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 21 Mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 20 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 19 Mar 2024 | 66.98 | 66.98 | 66.52 | 66.52 | 66.52 | - |
| 18 Mar 2024 | 68.80 | 69.50 | 68.44 | 68.44 | 68.44 | 293 |
| 15 Mar 2024 | 67.22 | 68.70 | 67.22 | 68.70 | 68.70 | 450 |
| 14 Mar 2024 | 66.64 | 67.98 | 66.44 | 67.98 | 67.98 | 128 |
| 13 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 12 Mar 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 150 |
| 11 Mar 2024 | 65.50 | 65.50 | 65.48 | 65.48 | 65.48 | - |
| 08 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 07 Mar 2024 | 66.02 | 66.18 | 66.02 | 66.18 | 66.18 | - |
| 06 Mar 2024 | 66.62 | 67.50 | 66.40 | 67.50 | 67.50 | 1,168 |
| 05 Mar 2024 | 65.38 | 65.42 | 65.38 | 65.42 | 65.42 | - |
| 04 Mar 2024 | 65.66 | 66.06 | 65.36 | 65.36 | 65.36 | 127 |
| 01 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 29 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 28 Feb 2024 | 66.54 | 66.74 | 66.54 | 66.74 | 66.74 | 1,200 |
| 27 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 26 Feb 2024 | 67.18 | 67.18 | 67.14 | 67.14 | 67.14 | - |
| 23 Feb 2024 | 66.72 | 67.30 | 66.72 | 67.30 | 67.30 | 75 |
| 22 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 21 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 20 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 19 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 28 |
| 16 Feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 15 Feb 2024 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | - |
| 14 Feb 2024 | 65.76 | 68.52 | 65.76 | 68.52 | 68.52 | 1 |
| 13 Feb 2024 | 68.04 | 68.04 | 67.64 | 67.64 | 67.64 | 153 |
| 12 Feb 2024 | 66.38 | 68.60 | 66.38 | 68.60 | 68.60 | 38 |
| 09 Feb 2024 | 63.28 | 63.28 | 62.26 | 62.26 | 62.26 | 100 |
| 08 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 07 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 06 Feb 2024 | 61.74 | 61.92 | 61.74 | 61.92 | 61.92 | 120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.