Mr. Cooper Group Inc (07WA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| Jun 13, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| Jun 12, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| Jun 11, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Jun 10, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Jun 07, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Jun 06, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jun 05, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| Jun 04, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jun 03, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| May 31, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| May 30, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| May 29, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| May 28, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| May 27, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| May 24, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| May 23, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| May 22, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| May 21, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| May 20, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| May 17, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| May 16, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| May 15, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| May 14, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| May 13, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| May 10, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| May 09, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 08, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| May 07, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| May 06, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| May 03, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| May 02, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Apr 30, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Apr 29, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| Apr 26, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Apr 25, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Apr 24, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Apr 23, 2024 | 73.06 | 74.60 | 73.06 | 74.60 | 74.60 | 100 |
| Apr 22, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| Apr 19, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| Apr 18, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| Apr 17, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| Apr 16, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| Apr 15, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Apr 12, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| Apr 11, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Apr 10, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Apr 09, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| Apr 08, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| Apr 05, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| Apr 04, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| Apr 03, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| Apr 02, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| Mar 28, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Mar 27, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Mar 26, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| Mar 25, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Mar 22, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| Mar 21, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Mar 20, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| Mar 19, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 18, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Mar 15, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Mar 14, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Mar 13, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Mar 12, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Mar 11, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Mar 08, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Mar 07, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Mar 06, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Mar 05, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 04, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Mar 01, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Feb 29, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Feb 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 27, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Feb 26, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Feb 23, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Feb 22, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Feb 21, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Feb 20, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| Feb 19, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| Feb 16, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Feb 15, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| Feb 14, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Feb 13, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Feb 12, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Feb 09, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Feb 08, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| Feb 07, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| Feb 06, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 05, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Feb 02, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Feb 01, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jan 31, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Jan 30, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| Jan 29, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Jan 26, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jan 25, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Jan 24, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| *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.