Nationstar Mortgage Inc. (NSM)
NYSE: NSM
· Real-Time Price · USD
18.27
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
NSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2018 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.00% | 0 |
| Jul 30, 2018 | 19.48 | 19.88 | 17.34 | 18.27 | 18.27 | -1.62% | 2,301,696 |
| Jul 27, 2018 | 18.92 | 18.98 | 18.57 | 18.57 | 18.57 | -1.85% | 57,936 |
| Jul 26, 2018 | 18.50 | 19.08 | 18.50 | 18.92 | 18.92 | 2.05% | 234,183 |
| Jul 25, 2018 | 18.47 | 18.60 | 18.40 | 18.54 | 18.54 | 0.49% | 182,122 |
| Jul 24, 2018 | 18.08 | 18.56 | 18.06 | 18.45 | 18.45 | 2.44% | 272,667 |
| Jul 23, 2018 | 18.00 | 18.08 | 17.93 | 18.01 | 18.01 | 0.17% | 422,485 |
| Jul 20, 2018 | 17.83 | 18.06 | 17.80 | 17.98 | 17.98 | 1.07% | 319,189 |
| Jul 19, 2018 | 17.82 | 17.88 | 17.77 | 17.79 | 17.79 | -0.17% | 186,938 |
| Jul 18, 2018 | 17.93 | 17.99 | 17.80 | 17.82 | 17.82 | -0.22% | 176,704 |
| Jul 17, 2018 | 17.82 | 17.98 | 17.65 | 17.86 | 17.86 | -0.33% | 271,548 |
| Jul 16, 2018 | 17.78 | 17.92 | 17.75 | 17.92 | 17.92 | 0.84% | 185,376 |
| Jul 13, 2018 | 17.87 | 17.90 | 17.76 | 17.77 | 17.77 | -0.50% | 71,031 |
| Jul 12, 2018 | 17.96 | 17.96 | 17.82 | 17.86 | 17.86 | -0.22% | 127,513 |
| Jul 11, 2018 | 17.85 | 17.97 | 17.80 | 17.90 | 17.90 | -0.06% | 107,187 |
| Jul 10, 2018 | 18.00 | 18.13 | 17.83 | 17.91 | 17.91 | -0.72% | 179,961 |
| Jul 9, 2018 | 18.06 | 18.17 | 18.03 | 18.04 | 18.04 | 0.28% | 176,858 |
| Jul 6, 2018 | 18.05 | 18.19 | 17.96 | 17.99 | 17.99 | -0.33% | 164,530 |
| Jul 5, 2018 | 18.42 | 18.42 | 18.03 | 18.05 | 18.05 | -1.10% | 271,780 |
| Jul 3, 2018 | 17.96 | 18.28 | 17.96 | 18.25 | 18.25 | 2.07% | 262,821 |