Mr. Cooper Group Inc (07WA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 75.46 | 75.50 | 74.66 | 75.06 | 75.06 | 140 |
| Jun 26, 2024 | 75.28 | 75.64 | 74.82 | 75.58 | 75.58 | - |
| Jun 25, 2024 | 76.28 | 76.30 | 74.72 | 75.08 | 75.08 | - |
| Jun 24, 2024 | 76.24 | 76.40 | 75.94 | 76.34 | 76.34 | - |
| Jun 21, 2024 | 76.24 | 76.24 | 75.56 | 76.02 | 76.02 | - |
| Jun 20, 2024 | 76.12 | 76.30 | 75.62 | 75.88 | 75.88 | - |
| Jun 19, 2024 | 76.12 | 76.20 | 76.00 | 76.02 | 76.02 | - |
| Jun 18, 2024 | 77.24 | 77.24 | 76.58 | 76.62 | 76.62 | - |
| Jun 17, 2024 | 75.84 | 76.66 | 75.82 | 76.66 | 76.66 | - |
| Jun 14, 2024 | 76.94 | 77.02 | 75.94 | 76.20 | 76.20 | - |
| Jun 13, 2024 | 77.06 | 77.10 | 75.86 | 76.58 | 76.58 | - |
| Jun 12, 2024 | 75.38 | 77.64 | 75.32 | 77.26 | 77.26 | - |
| Jun 11, 2024 | 75.18 | 75.84 | 74.84 | 75.84 | 75.84 | - |
| Jun 10, 2024 | 76.10 | 76.10 | 74.56 | 75.18 | 75.18 | - |
| Jun 07, 2024 | 75.24 | 75.88 | 74.84 | 75.68 | 75.68 | - |
| Jun 06, 2024 | 75.72 | 76.26 | 75.16 | 75.16 | 75.16 | - |
| Jun 05, 2024 | 75.56 | 77.00 | 75.46 | 76.28 | 76.28 | - |
| Jun 04, 2024 | 76.28 | 76.42 | 75.54 | 75.60 | 75.60 | - |
| Jun 03, 2024 | 77.06 | 77.06 | 75.40 | 75.88 | 75.88 | - |
| May 31, 2024 | 76.56 | 76.94 | 75.84 | 76.36 | 76.36 | - |
| May 30, 2024 | 74.54 | 76.76 | 74.36 | 76.76 | 76.76 | - |
| May 29, 2024 | 75.74 | 75.74 | 74.84 | 75.34 | 75.34 | - |
| May 28, 2024 | 76.04 | 76.06 | 75.62 | 75.70 | 75.70 | - |
| May 27, 2024 | 76.02 | 76.12 | 75.92 | 76.12 | 76.12 | - |
| May 24, 2024 | 75.62 | 76.18 | 75.44 | 75.88 | 75.88 | - |
| May 23, 2024 | 77.10 | 77.16 | 75.66 | 75.66 | 75.66 | - |
| May 22, 2024 | 78.06 | 78.10 | 77.14 | 77.36 | 77.36 | - |
| May 21, 2024 | 77.04 | 77.74 | 76.94 | 77.64 | 77.64 | - |
| May 20, 2024 | 77.58 | 78.04 | 77.18 | 77.18 | 77.18 | - |
| May 17, 2024 | 77.52 | 77.82 | 77.06 | 77.50 | 77.50 | - |
| May 16, 2024 | 76.40 | 77.20 | 76.40 | 77.20 | 77.20 | - |
| May 15, 2024 | 75.76 | 77.52 | 75.68 | 76.84 | 76.84 | - |
| May 14, 2024 | 75.08 | 75.50 | 74.86 | 75.32 | 75.32 | - |
| May 13, 2024 | 77.98 | 78.00 | 75.74 | 75.74 | 75.74 | - |
| May 10, 2024 | 78.16 | 78.16 | 77.60 | 77.60 | 77.60 | - |
| May 09, 2024 | 76.42 | 77.68 | 76.36 | 77.24 | 77.24 | - |
| May 08, 2024 | 76.12 | 76.62 | 75.82 | 76.50 | 76.50 | - |
| May 07, 2024 | 75.46 | 76.64 | 75.46 | 76.44 | 76.44 | - |
| May 06, 2024 | 74.50 | 76.02 | 74.46 | 75.70 | 75.70 | - |
| May 03, 2024 | 73.68 | 74.50 | 73.66 | 74.26 | 74.26 | - |
| May 02, 2024 | 72.28 | 73.64 | 72.20 | 73.48 | 73.48 | - |
| Apr 30, 2024 | 74.02 | 74.02 | 72.68 | 73.04 | 73.04 | - |
| Apr 29, 2024 | 73.60 | 73.96 | 73.30 | 73.96 | 73.96 | - |
| Apr 26, 2024 | 73.50 | 74.04 | 73.38 | 73.72 | 73.72 | - |
| Apr 25, 2024 | 76.16 | 76.16 | 73.48 | 73.56 | 73.56 | - |
| Apr 24, 2024 | 74.40 | 76.04 | 74.08 | 75.04 | 75.04 | - |
| Apr 23, 2024 | 73.20 | 74.74 | 72.92 | 74.50 | 74.50 | - |
| Apr 22, 2024 | 72.86 | 73.36 | 72.78 | 73.16 | 73.16 | - |
| Apr 19, 2024 | 70.80 | 72.46 | 70.80 | 72.10 | 72.10 | - |
| Apr 18, 2024 | 71.06 | 71.82 | 70.94 | 71.20 | 71.20 | - |
| Apr 17, 2024 | 71.16 | 71.76 | 71.06 | 71.30 | 71.30 | - |
| Apr 16, 2024 | 70.98 | 71.46 | 70.14 | 70.98 | 70.98 | - |
| Apr 15, 2024 | 71.44 | 72.30 | 70.48 | 70.48 | 70.48 | - |
| Apr 12, 2024 | 72.10 | 72.48 | 71.02 | 71.06 | 71.06 | - |
| Apr 11, 2024 | 71.16 | 71.62 | 70.96 | 71.62 | 71.62 | - |
| Apr 10, 2024 | 71.52 | 72.00 | 70.30 | 70.82 | 70.82 | 140 |
| Apr 09, 2024 | 71.40 | 72.04 | 70.52 | 71.04 | 71.04 | - |
| Apr 08, 2024 | 71.12 | 71.74 | 71.06 | 71.64 | 71.64 | - |
| Apr 05, 2024 | 70.16 | 71.08 | 70.12 | 70.70 | 70.70 | - |
| Apr 04, 2024 | 69.94 | 70.54 | 69.90 | 70.12 | 70.12 | - |
| Apr 03, 2024 | 70.22 | 70.38 | 70.02 | 70.06 | 70.06 | - |
| Apr 02, 2024 | 71.46 | 72.84 | 69.86 | 70.06 | 70.06 | - |
| Mar 28, 2024 | 72.00 | 72.44 | 71.70 | 72.28 | 72.28 | 73 |
| Mar 27, 2024 | 70.10 | 71.60 | 70.06 | 71.60 | 71.60 | - |
| Mar 26, 2024 | 70.02 | 70.36 | 69.78 | 70.18 | 70.18 | - |
| Mar 25, 2024 | 69.88 | 70.26 | 69.80 | 70.18 | 70.18 | - |
| Mar 22, 2024 | 70.86 | 71.02 | 70.20 | 70.20 | 70.20 | - |
| Mar 21, 2024 | 70.00 | 71.76 | 69.98 | 71.30 | 71.30 | - |
| Mar 20, 2024 | 68.30 | 69.56 | 68.08 | 69.56 | 69.56 | - |
| Mar 19, 2024 | 67.06 | 68.16 | 65.58 | 67.80 | 67.80 | - |
| Mar 18, 2024 | 68.86 | 68.88 | 66.68 | 67.38 | 67.38 | - |
| Mar 15, 2024 | 67.26 | 67.90 | 67.24 | 67.90 | 67.90 | - |
| Mar 14, 2024 | 66.90 | 68.20 | 66.78 | 66.88 | 66.88 | - |
| Mar 13, 2024 | 66.98 | 67.24 | 66.72 | 66.72 | 66.72 | - |
| Mar 12, 2024 | 66.58 | 67.56 | 66.42 | 67.32 | 67.32 | - |
| Mar 11, 2024 | 65.62 | 66.56 | 65.22 | 66.34 | 66.34 | - |
| Mar 08, 2024 | 65.76 | 66.50 | 65.60 | 65.60 | 65.60 | - |
| Mar 07, 2024 | 66.36 | 67.28 | 65.76 | 66.22 | 66.22 | - |
| Mar 06, 2024 | 66.72 | 68.68 | 66.38 | 66.38 | 66.38 | - |
| Mar 05, 2024 | 65.46 | 67.00 | 65.46 | 66.46 | 66.46 | - |
| Mar 04, 2024 | 66.00 | 66.06 | 64.92 | 65.50 | 65.50 | - |
| Mar 01, 2024 | 66.02 | 66.46 | 65.38 | 66.16 | 66.16 | - |
| Feb 29, 2024 | 66.50 | 66.68 | 65.92 | 65.92 | 65.92 | - |
| Feb 28, 2024 | 66.64 | 67.08 | 66.52 | 66.56 | 66.56 | - |
| Feb 27, 2024 | 66.30 | 67.04 | 66.08 | 66.42 | 66.42 | - |
| Feb 26, 2024 | 67.30 | 67.42 | 66.34 | 66.66 | 66.66 | - |
| Feb 23, 2024 | 66.84 | 67.68 | 66.76 | 67.26 | 67.26 | - |
| Feb 22, 2024 | 66.92 | 67.42 | 66.72 | 66.86 | 66.86 | - |
| Feb 21, 2024 | 67.28 | 67.34 | 66.48 | 66.84 | 66.84 | - |
| Feb 20, 2024 | 67.72 | 67.78 | 67.10 | 67.24 | 67.24 | - |
| Feb 19, 2024 | 68.14 | 68.14 | 67.92 | 67.92 | 67.92 | - |
| Feb 16, 2024 | 69.50 | 69.50 | 68.36 | 68.36 | 68.36 | - |
| Feb 15, 2024 | 69.90 | 70.38 | 68.74 | 69.68 | 69.68 | - |
| Feb 14, 2024 | 65.98 | 68.54 | 65.98 | 68.54 | 68.54 | - |
| Feb 13, 2024 | 68.14 | 68.14 | 65.98 | 65.98 | 65.98 | - |
| Feb 12, 2024 | 66.66 | 68.86 | 66.56 | 68.38 | 68.38 | - |
| Feb 09, 2024 | 63.34 | 66.88 | 62.48 | 66.62 | 66.62 | - |
| Feb 08, 2024 | 62.76 | 63.54 | 62.00 | 63.34 | 63.34 | - |
| Feb 07, 2024 | 62.82 | 62.88 | 62.24 | 62.78 | 62.78 | - |
| Feb 06, 2024 | 61.78 | 62.70 | 61.78 | 62.70 | 62.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.