Stockscreener 앱 받기
117.54
2.52%
-3.04
시간 외 거래:
117.54
Mr Cooper Group Inc 주식 (COOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $119.9 | $116.3 | $3.57 | 567,004.0 | -2.52% |
| 2025-05-02 | $121.6 | $117.8 | $3.80 | 753,264.0 | +0.82% |
| 2025-05-01 | $121.5 | $117.9 | $3.56 | 572,164.0 | +0.50% |
| 2025-04-30 | $120.3 | $114.9 | $5.44 | 529,979.0 | -0.52% |
| 2025-04-29 | $120.7 | $114.8 | $5.83 | 570,281.0 | +3.79% |
| 2025-04-28 | $118.5 | $115.3 | $3.26 | 731,937.0 | -1.25% |
| 2025-04-25 | $118.8 | $114.5 | $4.39 | 400,382.0 | +0.25% |
| 2025-04-24 | $118.8 | $110.0 | $8.83 | 988,569.0 | +5.01% |
| 2025-04-23 | $121.7 | $109.8 | $11.86 | 960,255.0 | -1.06% |
| 2025-04-22 | $112.8 | $108.5 | $4.30 | 732,865.0 | +4.48% |
| 2025-04-21 | $110.3 | $106.5 | $3.78 | 658,432.0 | -3.55% |
| 2025-04-17 | $114.7 | $111.0 | $3.70 | 536,584.0 | -1.34% |
| 2025-04-16 | $115.4 | $110.0 | $5.43 | 587,970.0 | -1.46% |
| 2025-04-15 | $118.1 | $113.8 | $4.34 | 740,544.0 | -1.29% |
| 2025-04-14 | $117.6 | $109.6 | $8.02 | 959,742.0 | +5.35% |
| 2025-04-11 | $110.1 | $103.1 | $6.91 | 1,419,679.0 | +1.33% |
| 2025-04-10 | $112.3 | $105.8 | $6.46 | 1,337,837.0 | -4.45% |
| 2025-04-09 | $116.1 | $104.2 | $11.87 | 2,089,869.0 | -2.48% |
| 2025-04-08 | $132.4 | $114.2 | $18.24 | 1,632,583.0 | -9.75% |
Mr Cooper Group Inc 주식 (COOP) 연도별 가격 이력
이 심층 분석에서는 Mr Cooper Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mr Cooper Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $121.6 | $116.3 | $5.27 | 2,459,436.0 | -1.24% |
| 2025-04 | $137.6 | $103.1 | $34.45 | 28,580,845.0 | -0.49% |
| 2025-03 | $125.9 | $97.58 | $28.28 | 19,544,819.0 | +6.43% |
| 2025-02 | $113.0 | $100.0 | $12.99 | 9,893,589.0 | +8.25% |
| 2025-01 | $107.8 | $89.70 | $18.15 | 9,162,337.0 | +8.12% |
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.70 | $92.75 | $6.95 | 7,795,966.0 | -3.95% |
| 2024-11 | $103.0 | $87.70 | $15.35 | 9,494,813.0 | +11.43% |
| 2024-10 | $97.35 | $84.68 | $12.67 | 11,056,973.0 | -3.94% |
| 2024-09 | $96.00 | $84.15 | $11.85 | 8,150,301.0 | -1.74% |
| 2024-08 | $94.74 | $80.35 | $14.39 | 7,467,334.0 | +4.37% |
| 2024-07 | $95.74 | $78.20 | $17.54 | 10,488,029.0 | +10.65% |
| 2024-06 | $84.50 | $78.79 | $5.71 | 7,966,521.0 | -2.60% |
| 2024-05 | $85.17 | $76.85 | $8.32 | 7,159,208.0 | +8.03% |
| 2024-04 | $81.98 | $74.48 | $7.50 | 8,989,494.0 | -0.96% |
| 2024-03 | $78.53 | $70.01 | $8.52 | 9,814,917.0 | +9.36% |
| 2024-02 | $75.96 | $65.53 | $10.42 | 11,320,873.0 | +5.82% |
| 2024-01 | $69.05 | $61.38 | $7.67 | 9,435,483.0 | +3.44% |
Mr Cooper Group Inc 주식 (COOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.96 | $60.01 | $7.95 | 10,885,705.0 | +7.60% |
| 2023-11 | $61.04 | $54.07 | $6.97 | 12,705,193.0 | +7.06% |
| 2023-10 | $57.80 | $52.46 | $5.34 | 11,530,392.0 | +5.55% |
| 2023-09 | $57.57 | $52.56 | $5.01 | 9,777,159.0 | -5.47% |
| 2023-08 | $60.07 | $54.88 | $5.19 | 9,470,282.0 | -2.26% |
| 2023-07 | $60.68 | $48.02 | $12.66 | 12,885,735.0 | +14.47% |
| 2023-06 | $51.42 | $46.17 | $5.25 | 13,936,994.0 | +9.47% |
| 2023-05 | $46.90 | $41.74 | $5.16 | 10,599,774.0 | -0.09% |
| 2023-04 | $47.55 | $40.17 | $7.38 | 10,673,512.0 | +13.01% |
| 2023-03 | $48.50 | $37.54 | $10.96 | 18,964,450.0 | -11.76% |
| 2023-02 | $48.37 | $43.12 | $5.25 | 11,824,951.0 | +0.96% |
| 2023-01 | $46.04 | $39.88 | $6.16 | 9,019,146.0 | +14.60% |
0.49%
1.90%
자본화:
|
볼륨(24시간):