Mr. Cooper Group Inc (07WA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM 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 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Jun 26, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| Jun 25, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Jun 24, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jun 21, 2024 | 76.04 | 76.04 | 75.68 | 75.78 | 75.78 | - |
| Jun 20, 2024 | 75.96 | 75.96 | 75.46 | 75.46 | 75.46 | - |
| Jun 19, 2024 | 75.96 | 75.96 | 75.84 | 75.84 | 75.84 | - |
| Jun 18, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| Jun 17, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jun 14, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| Jun 13, 2024 | 76.88 | 76.90 | 76.14 | 76.40 | 76.40 | 10 |
| Jun 12, 2024 | 75.22 | 77.24 | 75.22 | 77.24 | 77.24 | - |
| Jun 11, 2024 | 75.10 | 75.28 | 75.10 | 75.24 | 75.24 | 100 |
| Jun 10, 2024 | 75.86 | 75.86 | 75.00 | 75.48 | 75.48 | 116 |
| Jun 07, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| Jun 06, 2024 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | - |
| Jun 05, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| Jun 04, 2024 | 76.08 | 76.08 | 75.64 | 75.64 | 75.64 | 10 |
| Jun 03, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| May 31, 2024 | 76.40 | 76.40 | 76.14 | 76.14 | 76.14 | - |
| May 30, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| May 29, 2024 | 75.52 | 75.52 | 75.18 | 75.18 | 75.18 | - |
| May 28, 2024 | 75.88 | 76.68 | 75.42 | 75.54 | 75.54 | 250 |
| May 27, 2024 | 75.86 | 75.94 | 75.86 | 75.94 | 75.94 | - |
| May 24, 2024 | 75.40 | 75.92 | 75.40 | 75.92 | 75.92 | 13 |
| May 23, 2024 | 76.98 | 76.98 | 75.46 | 75.46 | 75.46 | - |
| May 22, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| May 21, 2024 | 76.86 | 77.32 | 76.86 | 77.20 | 77.20 | - |
| May 20, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| May 17, 2024 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 24 |
| May 16, 2024 | 76.20 | 76.66 | 76.20 | 76.66 | 76.66 | 655 |
| May 15, 2024 | 75.60 | 76.84 | 75.60 | 76.40 | 76.40 | - |
| May 14, 2024 | 74.92 | 75.00 | 74.92 | 75.00 | 75.00 | - |
| May 13, 2024 | 77.82 | 78.14 | 75.76 | 75.76 | 75.76 | 64 |
| May 10, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| May 09, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| May 08, 2024 | 75.96 | 76.30 | 75.96 | 76.30 | 76.30 | - |
| May 07, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 800 |
| May 06, 2024 | 74.34 | 74.38 | 74.34 | 74.38 | 74.38 | 25 |
| May 03, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| May 02, 2024 | 72.12 | 72.22 | 72.12 | 72.22 | 72.22 | 12 |
| Apr 30, 2024 | 73.84 | 73.84 | 72.58 | 72.58 | 72.58 | - |
| Apr 29, 2024 | 73.42 | 73.68 | 73.32 | 73.32 | 73.32 | - |
| Apr 26, 2024 | 73.38 | 73.38 | 73.36 | 73.36 | 73.36 | 1,038 |
| Apr 25, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| Apr 24, 2024 | 74.24 | 75.64 | 74.24 | 75.64 | 75.64 | - |
| Apr 23, 2024 | 73.12 | 74.56 | 73.12 | 74.16 | 74.16 | - |
| Apr 22, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| Apr 19, 2024 | 70.68 | 72.40 | 70.68 | 72.40 | 72.40 | - |
| Apr 18, 2024 | 70.90 | 71.70 | 70.90 | 71.08 | 71.08 | - |
| Apr 17, 2024 | 71.00 | 71.00 | 70.92 | 70.92 | 70.92 | - |
| Apr 16, 2024 | 70.84 | 71.14 | 70.82 | 71.14 | 71.14 | - |
| Apr 15, 2024 | 71.24 | 71.24 | 70.38 | 70.38 | 70.38 | - |
| Apr 12, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Apr 11, 2024 | 70.96 | 71.24 | 70.96 | 71.24 | 71.24 | - |
| Apr 10, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Apr 09, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 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 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| Apr 03, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| Apr 02, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 11 |
| Mar 28, 2024 | 71.40 | 72.50 | 71.40 | 72.50 | 72.50 | 620 |
| Mar 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 25, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| Mar 22, 2024 | 70.24 | 70.30 | 69.96 | 69.96 | 69.96 | - |
| Mar 21, 2024 | 69.56 | 71.20 | 69.56 | 71.20 | 71.20 | - |
| Mar 20, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| Mar 19, 2024 | 66.54 | 68.10 | 66.54 | 68.04 | 68.04 | - |
| Mar 18, 2024 | 68.32 | 68.32 | 67.12 | 67.20 | 67.20 | - |
| Mar 15, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Mar 14, 2024 | 66.34 | 67.52 | 66.34 | 67.52 | 67.52 | 155 |
| Mar 13, 2024 | 66.46 | 66.58 | 66.46 | 66.58 | 66.58 | 28 |
| Mar 12, 2024 | 66.04 | 67.00 | 66.04 | 66.98 | 66.98 | - |
| Mar 11, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Mar 08, 2024 | 65.60 | 66.42 | 65.60 | 66.02 | 66.02 | - |
| Mar 07, 2024 | 66.12 | 66.12 | 65.72 | 65.88 | 65.88 | - |
| Mar 06, 2024 | 66.54 | 68.68 | 66.54 | 66.54 | 66.54 | - |
| Mar 05, 2024 | 65.34 | 66.60 | 65.34 | 66.56 | 66.56 | - |
| Mar 04, 2024 | 65.80 | 65.80 | 64.72 | 65.42 | 65.42 | - |
| Mar 01, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Feb 29, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| Feb 28, 2024 | 66.50 | 66.70 | 66.44 | 66.70 | 66.70 | 925 |
| 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 | 66.66 | 67.36 | 66.66 | 67.36 | 67.36 | 105 |
| Feb 22, 2024 | 66.76 | 67.46 | 66.76 | 67.46 | 67.46 | 25 |
| Feb 21, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Feb 20, 2024 | 67.64 | 67.64 | 66.82 | 66.90 | 66.90 | - |
| Feb 19, 2024 | 68.04 | 68.04 | 67.82 | 67.82 | 67.82 | 100 |
| Feb 16, 2024 | 69.42 | 69.42 | 68.04 | 68.04 | 68.04 | - |
| Feb 15, 2024 | 69.82 | 69.88 | 69.82 | 69.88 | 69.88 | 236 |
| Feb 14, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Feb 13, 2024 | 67.84 | 67.84 | 66.14 | 66.14 | 66.14 | 800 |
| Feb 12, 2024 | 66.56 | 67.88 | 66.56 | 67.88 | 67.88 | 935 |
| Feb 09, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Feb 08, 2024 | 62.46 | 63.04 | 62.46 | 63.04 | 63.04 | 500 |
| Feb 07, 2024 | 62.92 | 62.92 | 62.34 | 62.34 | 62.34 | 1,045 |
| Feb 06, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| *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.