Skip to main content
Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
110.88
-1.19 (-1.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025115.99121.65109.79110.88110.88-1.06%960,270
Apr 22, 2025109.95112.77108.48112.07112.074.48%733,109
Apr 21, 2025110.26110.26106.48107.26107.26-3.55%658,472
Apr 17, 2025111.08114.70111.00111.21111.21-1.34%536,584
Apr 16, 2025115.04115.44110.01112.72112.72-1.46%587,972
Apr 15, 2025115.08118.13113.79114.39114.39-1.29%740,584
Apr 14, 2025110.19117.62109.59115.89115.895.35%959,884
Apr 11, 2025107.87110.06103.15110.00110.001.33%1,419,984
Apr 10, 2025111.55112.31105.85108.56108.56-4.45%1,365,048
Apr 9, 2025113.85116.10104.23113.61113.61-2.48%2,090,183
Apr 8, 2025131.72132.43114.19116.50116.50-9.75%1,632,713
Apr 7, 2025131.77136.79125.61129.09129.09-3.81%2,372,903
Apr 4, 2025131.40135.96129.11134.21134.210.83%2,716,117
Apr 3, 2025129.23136.43128.88133.10133.10-0.34%1,705,160
Apr 2, 2025126.91137.60126.00133.56133.566.78%2,820,211
Apr 1, 2025119.99126.61119.60125.08125.084.58%4,326,591
Mar 31, 2025125.18125.86118.00119.60119.6014.46%6,439,437
Mar 28, 2025106.74107.20103.84104.49104.49-2.39%436,412
Mar 27, 2025107.88108.22106.59107.05107.05-0.83%323,205
Mar 26, 2025107.95108.48106.97107.95107.950.30%354,665
Mar 25, 2025107.74108.77107.06107.63107.630.31%733,325
Mar 24, 2025106.03107.58105.25107.30107.302.98%493,932
Mar 21, 2025105.09105.87103.62104.19104.19-1.33%1,339,450
Mar 20, 2025103.35106.11103.06105.59105.591.97%701,600
Mar 19, 2025103.53104.56101.66103.55103.550.44%587,874
Mar 18, 2025101.25103.44100.67103.10103.101.65%683,287
Mar 17, 2025101.20101.8299.53101.43101.43-0.13%650,807
Mar 14, 202599.97101.6899.15101.56101.562.73%564,731
Mar 13, 2025100.91101.5697.7898.8698.86-1.80%616,908
Mar 12, 2025100.06101.2797.58100.67100.671.46%781,761
Mar 11, 2025100.68101.3097.6299.2299.22-1.31%959,653
Mar 10, 2025105.39105.9699.13100.54100.54-5.32%951,441
Mar 7, 2025107.35108.25102.40106.19106.19-1.26%868,186
Mar 6, 2025109.36109.64107.04107.54107.54-2.56%774,946
Mar 5, 2025109.03111.30108.40110.37110.371.95%751,947
Mar 4, 2025109.88110.20107.48108.26108.26-2.45%827,206
Mar 3, 2025112.26114.05109.89110.98110.98-1.24%819,326
Feb 28, 2025111.96112.99110.86112.37112.370.79%570,525
Feb 27, 2025111.15112.65110.84111.49111.490.63%548,710
Feb 26, 2025110.96112.32110.09110.79110.79-0.24%593,003
Feb 25, 2025110.49112.51109.60111.06111.061.20%845,460
Feb 24, 2025111.23111.39109.32109.74109.74-0.70%805,976
Feb 21, 2025110.62110.97108.11110.51110.511.25%772,404
Feb 20, 2025108.14109.68107.74109.15109.150.42%470,258
Feb 19, 2025106.72109.16106.44108.69108.690.94%348,226
Feb 18, 2025108.53108.57106.80107.68107.68-0.17%439,914
Feb 14, 2025108.85109.72107.47107.86107.86-0.74%409,163
Feb 13, 2025107.15109.38105.91108.66108.661.83%726,106
Feb 12, 2025101.77108.56100.00106.71106.71-0.57%873,323
Feb 11, 2025105.58107.48105.58107.32107.320.72%511,815