Stockscreener 앱 받기
95.14
1.50%
1.41
시간 외 거래:
95.49
0.35
+0.37%
Mr Cooper Group Inc 주식 (COOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $95.91 | $92.75 | $3.16 | 788,924.0 | +1.50% |
| 2024-12-19 | $96.42 | $93.66 | $2.77 | 491,028.0 | -0.65% |
| 2024-12-18 | $99.70 | $94.00 | $5.70 | 695,760.0 | -4.17% |
| 2024-12-17 | $99.07 | $96.30 | $2.77 | 635,770.0 | +0.22% |
| 2024-12-16 | $98.61 | $96.56 | $2.05 | 597,193.0 | +1.44% |
| 2024-12-13 | $97.19 | $95.35 | $1.84 | 322,100.0 | +1.55% |
| 2024-12-12 | $96.14 | $94.92 | $1.22 | 205,361.0 | -0.63% |
| 2024-12-11 | $96.08 | $94.29 | $1.79 | 307,049.0 | +1.22% |
| 2024-12-10 | $96.39 | $94.67 | $1.73 | 320,976.0 | -1.15% |
| 2024-12-09 | $97.22 | $95.54 | $1.68 | 308,901.0 | -1.35% |
| 2024-12-06 | $97.26 | $95.88 | $1.38 | 328,758.0 | +1.18% |
| 2024-12-05 | $97.84 | $96.00 | $1.84 | 256,875.0 | -0.35% |
| 2024-12-04 | $96.97 | $94.86 | $2.11 | 362,190.0 | -0.33% |
| 2024-12-03 | $97.61 | $95.52 | $2.09 | 335,184.0 | -0.72% |
| 2024-12-02 | $98.87 | $97.08 | $1.79 | 417,674.0 | -1.25% |
| 2024-11-29 | $99.35 | $98.21 | $1.14 | 222,064.0 | +0.35% |
| 2024-11-27 | $99.54 | $98.19 | $1.35 | 316,897.0 | +0.04% |
| 2024-11-26 | $100.6 | $97.76 | $2.84 | 460,862.0 | -2.35% |
| 2024-11-25 | $102.3 | $100.5 | $1.77 | 534,124.0 | +1.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.70 | $92.75 | $6.95 | 7,162,667.0 | -3.58% |
| 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% |
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.76 | $39.35 | $6.41 | 12,129,277.0 | -11.14% |
| 2022-11 | $45.37 | $37.71 | $7.66 | 10,816,464.0 | +14.36% |
| 2022-10 | $45.86 | $38.72 | $7.14 | 14,891,236.0 | -2.49% |
| 2022-09 | $45.46 | $39.21 | $6.25 | 13,695,344.0 | -4.26% |
| 2022-08 | $47.23 | $41.95 | $5.28 | 10,548,334.0 | -6.10% |
| 2022-07 | $46.19 | $35.86 | $10.33 | 10,552,742.0 | +22.62% |
| 2022-06 | $44.98 | $35.81 | $9.17 | 16,623,136.0 | -15.27% |
| 2022-05 | $47.64 | $39.81 | $7.83 | 20,820,523.0 | -3.58% |
| 2022-04 | $48.80 | $39.01 | $9.79 | 22,138,882.0 | -1.53% |
| 2022-03 | $51.48 | $45.59 | $5.89 | 20,244,800.0 | -10.15% |
| 2022-02 | $52.34 | $37.47 | $14.87 | 24,443,953.0 | +26.60% |
| 2022-01 | $45.27 | $38.83 | $6.44 | 12,291,804.0 | -3.51% |
1.56%
1.22%
자본화:
|
볼륨(24시간):