COOP: Mr. Cooper Group Inc.
$ 157.13 |
|
+0.75 +0.48% |
Open: | 156.93 |
High: | 158.86 |
Low: | 154.12 |
Volume: | 517,300 |
$ 156.38
-12.91 -7.63%
Open: | 167.67 |
High: | 167.86 |
Low: | 156.22 |
Volume: | 972,457 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 156.93 | 158.86 | 154.12 | 157.13 | 517,300 | +0.75 | +0.48 |
2025-07-24 | 167.67 | 167.86 | 156.22 | 156.38 | 972,457 | -12.91 | -7.63 |
2025-07-23 | 178.70 | 178.89 | 164.88 | 169.29 | 2,513,461 | +0.17 | +0.10 |
2025-07-22 | 163.55 | 173.94 | 163.14 | 169.12 | 2,571,461 | +8.31 | +5.17 |
2025-07-21 | 153.20 | 163.85 | 152.98 | 160.81 | 2,101,726 | +10.38 | +6.90 |
2025-07-18 | 149.11 | 151.38 | 147.09 | 150.43 | 769,884 | +2.23 | +1.50 |
2025-07-17 | 146.82 | 151.00 | 146.24 | 148.20 | 865,635 | +1.56 | +1.06 |
2025-07-16 | 144.87 | 147.00 | 142.22 | 146.64 | 486,068 | +3.35 | +2.34 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 178.89 On 2025-07-23 |
152.98 On 2025-07-21 |
6.70 | 4.45 | 178.89 On 2025-07-23 |
154.12 On 2025-07-25 |
-13.85 | 162.55 |
10D | 178.89 On 2025-07-23 |
142.22 On 2025-07-16 |
10.13 | 6.89 | 178.89 On 2025-07-23 |
154.12 On 2025-07-25 |
-13.85 | 155.18 |
20D | 178.89 On 2025-07-23 |
141.63 On 2025-07-10 |
5.64 | 3.72 | 178.89 On 2025-07-23 |
154.12 On 2025-07-25 |
-13.85 | 152.13 |
WTD | 178.89 On 2025-07-23 |
152.98 On 2025-07-21 |
6.70 | 4.45 | 178.89 On 2025-07-23 |
154.12 On 2025-07-25 |
-13.85 | 162.55 |
MTD | 178.89 On 2025-07-23 |
141.63 On 2025-07-10 |
7.92 | 5.31 | 178.89 On 2025-07-23 |
154.12 On 2025-07-25 |
-13.85 | 152.45 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COOP
Mr. Cooper Group Inc. |
157.13 | +0.75 | +0.48 | 517,300 |