Canada markets close in 5 hours 28 minutes

Mr. Cooper Group Inc. (07WA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
75.42+0.22 (+0.29%)
As of 08:12AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202475.4275.4275.4275.4275.42246
Jun 26, 202475.2075.2075.2075.2075.20-
Jun 25, 202476.1876.1876.1876.1876.18-
Jun 24, 202476.1676.1876.1476.1476.14246
Jun 21, 202476.1076.1075.8675.8675.866
Jun 20, 202475.8475.8475.8475.8475.84-
Jun 19, 202476.0676.0676.0676.0676.06-
Jun 18, 202477.0677.2077.0677.2077.201,350
Jun 17, 202475.7475.8475.6875.8475.84390
Jun 14, 202476.7276.7276.0076.0076.00300
Jun 13, 202476.7676.7676.7676.7676.76-
Jun 12, 202475.3275.3275.3275.3275.32-
Jun 11, 202474.9674.9674.9674.9674.96-
Jun 10, 202475.7275.7273.6073.6073.60-
Jun 07, 202475.1275.1274.5474.5474.541,514
Jun 06, 202476.0876.0876.0876.0876.08-
Jun 05, 202475.4876.8875.4876.8876.88122
Jun 04, 202475.9676.0875.9676.0876.08-
Jun 03, 202476.9276.9276.7476.7476.7415
May 31, 202476.5076.5076.5076.5076.50-
May 30, 202474.4674.4674.2674.2674.26-
May 29, 202475.6475.6475.3675.3675.3610
May 28, 202475.9675.9675.9675.9675.96-
May 27, 202475.9075.9075.9075.9075.90-
May 24, 202475.4875.4875.0075.0075.0079
May 23, 202477.0677.0676.7076.7076.70150
May 22, 202477.9677.9677.9677.9677.96-
May 21, 202476.7477.3276.7477.3277.32470
May 20, 202477.4677.4677.4677.4677.46-
May 17, 202477.2478.2077.2478.2078.20192
May 16, 202476.3076.3076.3076.3076.30-
May 15, 202475.6675.6675.6675.6675.66-
May 14, 202474.8074.8074.8074.8074.80-
May 13, 202477.9077.9077.9077.9077.90-
May 10, 202477.8678.1077.8678.1078.1020
May 09, 202476.1276.2476.1276.2476.24-
May 08, 202476.0476.0476.0476.0476.04-
May 07, 202475.4675.4675.4675.4675.46-
May 06, 202474.3674.3674.3674.3674.36-
May 03, 202473.4273.4273.4273.4273.42-
May 02, 202472.1872.1872.1872.1872.18-
Apr 30, 202473.3074.2473.3074.2474.2477
Apr 29, 202473.5073.5073.3873.3873.38488
Apr 26, 202473.4873.4873.4873.4873.48-
Apr 25, 202476.0076.0076.0076.0076.00-
Apr 24, 202474.2874.2873.6873.6873.68-
Apr 23, 202473.1873.1873.0873.0873.0828
Apr 22, 202472.8673.0872.8673.0873.0813
Apr 19, 202470.7470.7470.5670.5670.56-
Apr 18, 202470.9671.3870.9671.3871.382
Apr 17, 202471.0471.4271.0471.4271.4220
Apr 16, 202470.9470.9470.9470.9470.94-
Apr 15, 202471.3071.7071.3071.7071.70213
Apr 12, 202472.2872.2872.0872.0872.08-
Apr 11, 202471.0871.0871.0871.0871.08-
Apr 10, 202471.4271.4271.4271.4271.42-
Apr 09, 202471.3071.8471.3071.8471.8450
Apr 08, 202471.0271.0271.0271.0271.02-
Apr 05, 202470.3270.5070.0670.5070.50210
Apr 04, 202469.8669.8669.8069.8069.80-
Apr 03, 202470.1270.1270.0270.0270.02-
Apr 02, 202471.4071.4069.8469.8469.84780
Mar 28, 202471.9072.4871.9072.4872.48-
Mar 27, 202470.0070.0069.4869.4869.48-
Mar 26, 202469.9869.9869.2869.2869.28-
Mar 25, 202469.7869.7869.7869.7869.78-
Mar 22, 202470.7270.7270.7270.7270.72-
Mar 21, 202469.9269.9269.9269.9269.92-
Mar 20, 202468.2668.2668.2668.2668.26-
Mar 19, 202466.9866.9866.5266.5266.52-
Mar 18, 202468.8069.5068.4468.4468.44293
Mar 15, 202467.2268.7067.2268.7068.70450
Mar 14, 202466.6467.9866.4467.9867.98128
Mar 13, 202466.9666.9666.9666.9666.96-
Mar 12, 202466.5067.0066.5067.0067.00150
Mar 11, 202465.5065.5065.4865.4865.48-
Mar 08, 202465.6665.6665.6665.6665.66-
Mar 07, 202466.0266.1866.0266.1866.18-
Mar 06, 202466.6267.5066.4067.5067.501,168
Mar 05, 202465.3865.4265.3865.4265.42-
Mar 04, 202465.6666.0665.3665.3665.36127
Mar 01, 202465.9465.9465.9465.9465.94-
Feb 29, 202466.4266.4266.4266.4266.42-
Feb 28, 202466.5466.7466.5466.7466.741,200
Feb 27, 202466.0266.0266.0266.0266.02-
Feb 26, 202467.1867.1867.1467.1467.14-
Feb 23, 202466.7267.3066.7267.3067.3075
Feb 22, 202466.8266.8266.8266.8266.82-
Feb 21, 202467.0467.0467.0467.0467.04-
Feb 20, 202467.6467.6467.6467.6467.64-
Feb 19, 202467.2067.2067.2067.2067.2028
Feb 16, 202469.4269.4269.4269.4269.42-
Feb 15, 202469.8069.8068.6068.6068.60-
Feb 14, 202465.7668.5265.7668.5268.521
Feb 13, 202468.0468.0467.6467.6467.64153
Feb 12, 202466.3868.6066.3868.6068.6038
Feb 09, 202463.2863.2862.2662.2662.26100
Feb 08, 202462.6862.6862.6862.6862.68-
Feb 07, 202462.7462.7462.7462.7462.74-
Feb 06, 202461.7461.9261.7461.9261.92120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...