Stockscreener 앱 받기
110.51
1.25%
1.36
Mr Cooper Group Inc 주식 (COOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $111.0 | $108.1 | $2.86 | 768,820.0 | +1.25% |
| 2025-02-20 | $109.7 | $107.7 | $1.94 | 402,393.0 | +0.42% |
| 2025-02-19 | $109.2 | $106.4 | $2.72 | 325,654.0 | +0.94% |
| 2025-02-18 | $108.6 | $106.8 | $1.77 | 407,522.0 | -0.17% |
| 2025-02-14 | $109.7 | $107.5 | $2.25 | 386,312.0 | -0.74% |
| 2025-02-13 | $109.4 | $105.9 | $3.47 | 723,582.0 | +1.83% |
| 2025-02-12 | $108.6 | $100.0 | $8.56 | 869,720.0 | -0.57% |
| 2025-02-11 | $107.5 | $105.6 | $1.89 | 510,374.0 | +0.72% |
| 2025-02-10 | $107.3 | $106.0 | $1.29 | 395,977.0 | +0.19% |
| 2025-02-07 | $106.9 | $104.5 | $2.31 | 471,823.0 | +0.75% |
| 2025-02-06 | $105.7 | $104.5 | $1.22 | 373,776.0 | +0.78% |
| 2025-02-05 | $105.1 | $103.4 | $1.70 | 396,810.0 | +1.02% |
| 2025-02-04 | $104.6 | $102.0 | $2.66 | 252,117.0 | +0.63% |
| 2025-02-03 | $103.7 | $101.3 | $2.40 | 360,405.0 | -0.75% |
| 2025-01-31 | $106.8 | $102.9 | $3.96 | 943,780.0 | -3.03% |
| 2025-01-30 | $107.8 | $106.2 | $1.67 | 254,922.0 | +1.60% |
| 2025-01-29 | $107.7 | $104.6 | $3.02 | 657,352.0 | -0.47% |
| 2025-01-28 | $107.4 | $105.1 | $2.31 | 586,411.0 | -1.24% |
| 2025-01-27 | $107.7 | $102.9 | $4.76 | 490,942.0 | +2.95% |
| 2025-01-24 | $104.4 | $102.2 | $2.16 | 236,922.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $111.0 | $100.0 | $10.97 | 7,414,105.0 | +6.45% |
| 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% |
0.33%
3.31%
자본화:
|
볼륨(24시간):