Stockscreener 앱 받기
186.83
2.31%
-3.93
Mr Cooper Group Inc 주식 (COOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $193.9 | $185.4 | $8.41 | 399,425.0 | -2.07% |
| 2025-08-06 | $192.7 | $184.8 | $7.85 | 954,162.0 | +0.75% |
| 2025-08-05 | $190.5 | $177.1 | $13.39 | 1,676,006.0 | +5.69% |
| 2025-08-04 | $179.8 | $174.1 | $5.72 | 1,418,289.0 | +2.80% |
| 2025-08-01 | $180.6 | $163.3 | $17.22 | 2,062,256.0 | +11.91% |
| 2025-07-31 | $160.5 | $152.7 | $7.76 | 852,664.0 | +0.48% |
| 2025-07-30 | $160.2 | $153.3 | $6.91 | 645,370.0 | -2.97% |
| 2025-07-29 | $163.8 | $158.2 | $5.61 | 691,782.0 | +0.88% |
| 2025-07-28 | $158.6 | $153.8 | $4.77 | 850,083.0 | +0.76% |
| 2025-07-25 | $158.9 | $154.1 | $4.75 | 517,274.0 | +0.48% |
| 2025-07-24 | $167.9 | $156.2 | $11.63 | 972,457.0 | -7.63% |
| 2025-07-23 | $171.3 | $168.0 | $3.32 | 726,883.0 | +0.10% |
| 2025-07-22 | $173.9 | $163.1 | $10.80 | 2,567,221.0 | +5.17% |
| 2025-07-21 | $163.8 | $153.0 | $10.88 | 2,119,428.0 | +6.90% |
| 2025-07-18 | $151.4 | $147.1 | $4.29 | 769,884.0 | +1.50% |
| 2025-07-17 | $151.0 | $146.2 | $4.76 | 865,635.0 | +1.06% |
| 2025-07-16 | $147.0 | $142.2 | $4.78 | 486,288.0 | +2.34% |
| 2025-07-15 | $152.0 | $142.6 | $9.37 | 845,927.0 | -4.80% |
| 2025-07-14 | $151.3 | $146.3 | $5.00 | 841,259.0 | +2.39% |
| 2025-07-11 | $147.8 | $144.4 | $3.37 | 713,383.0 | -0.92% |
| 2025-07-10 | $150.2 | $141.6 | $8.54 | 1,220,752.0 | -0.46% |
| 2025-07-09 | $151.6 | $147.1 | $4.50 | 1,446,665.0 | +1.71% |
| 2025-07-08 | $149.9 | $144.0 | $5.91 | 920,873.0 | +1.51% |
Mr Cooper Group Inc 주식 (COOP) 연도별 가격 이력
이 심층 분석에서는 Mr Cooper Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mr Cooper Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $193.9 | $163.3 | $30.51 | 6,510,138.0 | +19.97% |
| 2025-07 | $173.9 | $141.6 | $32.31 | 22,816,006.0 | +4.36% |
| 2025-06 | $156.3 | $124.5 | $31.90 | 29,398,771.0 | +15.19% |
| 2025-05 | $138.3 | $114.3 | $24.09 | 18,690,656.0 | +8.84% |
| 2025-04 | $137.6 | $103.1 | $34.45 | 28,580,845.0 | -0.49% |
| 2025-03 | $125.9 | $97.58 | $28.28 | 19,544,819.0 | +6.43% |
| 2025-02 | $113.0 | $100.0 | $12.99 | 9,893,589.0 | +8.25% |
| 2025-01 | $107.8 | $89.70 | $18.15 | 9,162,337.0 | +8.12% |
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.70 | $92.75 | $6.95 | 7,795,966.0 | -3.95% |
| 2024-11 | $103.0 | $87.70 | $15.35 | 9,494,813.0 | +11.43% |
| 2024-10 | $97.35 | $84.68 | $12.67 | 11,056,973.0 | -3.94% |
| 2024-09 | $96.00 | $84.15 | $11.85 | 8,150,301.0 | -1.74% |
| 2024-08 | $94.74 | $80.35 | $14.39 | 7,467,334.0 | +4.37% |
| 2024-07 | $95.74 | $78.20 | $17.54 | 10,488,029.0 | +10.65% |
| 2024-06 | $84.50 | $78.79 | $5.71 | 7,966,521.0 | -2.60% |
| 2024-05 | $85.17 | $76.85 | $8.32 | 7,159,208.0 | +8.03% |
| 2024-04 | $81.98 | $74.48 | $7.50 | 8,989,494.0 | -0.96% |
| 2024-03 | $78.53 | $70.01 | $8.52 | 9,814,917.0 | +9.36% |
| 2024-02 | $75.96 | $65.53 | $10.42 | 11,320,873.0 | +5.82% |
| 2024-01 | $69.05 | $61.38 | $7.67 | 9,435,483.0 | +3.44% |
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.96 | $60.01 | $7.95 | 10,885,705.0 | +7.60% |
| 2023-11 | $61.04 | $54.07 | $6.97 | 12,705,193.0 | +7.06% |
| 2023-10 | $57.80 | $52.46 | $5.34 | 11,530,392.0 | +5.55% |
| 2023-09 | $57.57 | $52.56 | $5.01 | 9,777,159.0 | -5.47% |
| 2023-08 | $60.07 | $54.88 | $5.19 | 9,470,282.0 | -2.26% |
| 2023-07 | $60.68 | $48.02 | $12.66 | 12,885,735.0 | +14.47% |
| 2023-06 | $51.42 | $46.17 | $5.25 | 13,936,994.0 | +9.47% |
| 2023-05 | $46.90 | $41.74 | $5.16 | 10,599,774.0 | -0.09% |
| 2023-04 | $47.55 | $40.17 | $7.38 | 10,673,512.0 | +13.01% |
| 2023-03 | $48.50 | $37.54 | $10.96 | 18,964,450.0 | -11.76% |
| 2023-02 | $48.37 | $43.12 | $5.25 | 11,824,951.0 | +0.96% |
| 2023-01 | $46.04 | $39.88 | $6.16 | 9,019,146.0 | +14.60% |
0.41%
4.37%
자본화:
|
볼륨(24시간):