133.56
price up icon6.78%   8.48
after-market 시간 외 거래: 132.91 -0.65 -0.49%
loading

Mr Cooper Group Inc 주식 (COOP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $137.6 $126.0 $11.59 2,818,233.0 +6.78%
2025-04-01 $126.6 $119.6 $7.01 4,326,321.0 +4.58%
2025-03-31 $125.9 $118.0 $7.86 6,442,742.0 +14.46%
2025-03-28 $107.2 $103.8 $3.36 436,382.0 -2.39%
2025-03-27 $108.2 $106.6 $1.63 320,339.0 -0.83%
2025-03-26 $108.5 $107.0 $1.51 344,818.0 +0.30%
2025-03-25 $108.8 $107.1 $1.71 730,026.0 +0.31%
2025-03-24 $107.6 $105.2 $2.33 419,093.0 +2.98%
2025-03-21 $105.9 $103.6 $2.25 1,273,761.0 -1.33%
2025-03-20 $106.1 $103.1 $3.05 682,278.0 +1.97%
2025-03-19 $104.6 $101.7 $2.90 537,351.0 +0.44%
2025-03-18 $103.4 $100.7 $2.77 643,489.0 +1.65%
2025-03-17 $101.8 $99.53 $2.29 641,394.0 -0.13%
2025-03-14 $101.7 $99.15 $2.53 537,255.0 +2.73%
2025-03-13 $101.6 $97.78 $3.78 600,622.0 -1.80%
2025-03-12 $101.3 $97.58 $3.69 769,623.0 +1.46%
2025-03-11 $101.3 $97.62 $3.68 929,074.0 -1.31%
2025-03-10 $106.0 $99.13 $6.83 939,246.0 -5.32%
2025-03-07 $108.2 $102.4 $5.85 865,329.0 -1.26%
2025-03-06 $109.6 $107.0 $2.60 745,838.0 -2.56%
2025-03-05 $111.3 $108.4 $2.90 649,888.0 +1.95%
2025-03-04 $109.7 $108.2 $1.42 225,204.0 -2.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $137.6 $119.6 $18.00 9,962,787.0 +11.67%
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

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

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%
$103.61
price up icon 3.60%
mortgage_finance WD
$85.06
price up icon 2.35%
mortgage_finance RKT
$13.86
price up icon 10.00%
$14.49
price down icon 5.60%
$5.79
price up icon 8.22%
자본화:     |  볼륨(24시간):