Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
88.08
-0.47 (-0.53%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202488.9589.2987.7088.0888.08-0.53%501,205
Oct 31, 202490.9790.9788.5188.5588.55-2.18%431,307
Oct 30, 202490.6991.9990.5290.5290.52-0.70%280,799
Oct 29, 202490.1691.5790.1391.1691.16-0.34%475,160
Oct 28, 202489.0091.4888.8191.4791.473.33%710,412
Oct 25, 202489.5189.5187.7588.5288.52-0.41%577,842
Oct 24, 202488.3789.8587.5088.8888.881.73%849,937
Oct 23, 202488.2590.3684.6887.3787.37-4.05%1,499,254
Oct 22, 202491.4292.2190.5591.0691.06-0.92%714,261
Oct 21, 202495.3195.4591.8791.9191.91-3.57%550,589
Oct 18, 202496.7296.7295.2895.3195.31-1.00%395,608
Oct 17, 202497.3597.3596.1396.2796.27-0.76%266,909
Oct 16, 202496.5697.3496.2497.0197.011.13%256,407
Oct 15, 202496.1497.2695.9295.9395.93-0.22%341,790
Oct 14, 202495.9096.8395.2296.1496.141.00%567,735
Oct 11, 202494.6995.5894.3495.1995.190.44%416,784
Oct 10, 202493.0694.7993.0694.7794.770.82%355,490
Oct 9, 202492.7694.6692.4894.0094.001.58%364,926
Oct 8, 202492.0792.6291.4092.5492.541.29%536,155
Oct 7, 202490.4191.3989.7591.3691.36-0.02%495,585
Oct 4, 202492.9092.9090.4991.3891.38-0.22%404,657
Oct 3, 202491.4092.0090.7891.5891.58-0.34%276,687
Oct 2, 202490.8292.0290.3491.8991.891.03%374,624
Oct 1, 202491.7591.7990.5490.9590.95-1.33%256,923
Sep 30, 202490.7592.8190.0592.1892.181.22%377,210
Sep 27, 202490.7291.5790.0691.0791.071.32%408,419
Sep 26, 202491.5791.5889.7289.8889.88-0.90%463,569
Sep 25, 202490.7991.0589.4590.7090.700.21%303,906
Sep 24, 202491.8192.4890.2590.5190.51-1.54%229,179
Sep 23, 202490.6592.2290.5091.9391.931.33%348,882
Sep 20, 202492.0192.6590.5390.7290.72-1.77%1,260,535
Sep 19, 202495.6495.6492.1992.3592.35-1.37%401,120
Sep 18, 202494.7996.0092.9993.6393.63-0.92%465,619
Sep 17, 202495.3095.5893.8694.5094.50-0.49%299,691
Sep 16, 202495.0095.1093.3294.9794.970.47%259,676
Sep 13, 202491.2494.5991.2494.5394.535.07%390,839
Sep 12, 202488.1090.2587.9089.9789.972.38%328,382
Sep 11, 202486.4988.0384.1587.8887.881.10%581,379
Sep 10, 202488.1188.1684.7986.9286.92-1.38%771,957
Sep 9, 202489.4789.5087.8188.1488.14-1.40%440,992
Sep 6, 202491.8593.0089.2289.3989.39-2.70%375,291
Sep 5, 202492.2292.3090.9891.8791.870.24%189,156
Sep 4, 202491.7693.0091.3991.6591.650.02%218,408
Sep 3, 202492.3193.5091.0791.6391.63-2.32%295,733
Aug 30, 202493.1093.9092.3393.8193.811.02%243,997
Aug 29, 202492.2893.0391.8992.8692.860.96%339,342
Aug 28, 202491.3992.1491.2591.9891.980.01%215,748
Aug 27, 202492.0692.4391.1991.9791.97-0.16%217,737
Aug 26, 202493.6594.7491.9092.1292.12-0.69%364,486
Aug 23, 202490.7393.4190.7392.7692.762.35%339,494
Aug 22, 202490.5991.1890.0890.6390.63-0.11%261,501
Aug 21, 202490.6691.0389.7390.7390.730.24%268,471
Aug 20, 202491.1591.1589.8290.5190.51-0.71%201,847
Aug 19, 202490.3991.2990.0091.1691.161.13%194,237
Aug 16, 202490.4392.0488.8890.1490.14-0.64%402,359
Aug 15, 202491.3691.7989.0090.7290.722.17%489,883
Aug 14, 202487.2188.9987.0088.7988.793.34%319,213
Aug 13, 202485.5986.9285.4585.9285.921.39%363,329
Aug 12, 202487.1587.7484.4384.7484.74-2.69%225,828
Aug 9, 202486.2587.2386.2187.0887.081.19%300,666
Aug 8, 202484.5786.1683.8086.0686.063.59%310,405
Aug 7, 202484.3084.7082.7183.0883.08-0.28%350,371
Aug 6, 202482.7584.4482.5583.3183.310.24%601,232
Aug 5, 202481.4583.8480.3583.1183.11-2.62%589,911
Aug 2, 202484.2486.1683.0785.3585.35-1.99%583,509
Aug 1, 202490.2190.6386.8587.0887.08-3.12%441,048
Jul 31, 202491.1292.3089.3689.8889.88-1.19%697,107
Jul 30, 202491.7392.4790.4990.9690.96-0.56%439,723
Jul 29, 202495.0095.2191.4691.4791.47-3.25%516,658
Jul 26, 202494.8995.6493.1594.5494.542.16%712,271
Jul 25, 202489.2895.7489.2892.5492.546.81%1,090,842
Jul 24, 202488.0088.9886.6086.6486.64-2.38%484,482
Jul 23, 202487.3189.0687.0488.7588.751.75%699,826
Jul 22, 202487.6488.4486.4387.2287.22-0.90%562,525
Jul 19, 202488.1888.6887.0888.0188.01-0.02%339,764
Jul 18, 202488.2490.3387.1688.0388.03-0.54%418,692
Jul 17, 202489.0389.5488.2688.5188.51-1.04%448,058
Jul 16, 202487.3689.4586.4689.4489.443.45%719,822
Jul 15, 202485.7987.0485.5786.4686.461.62%450,412
Jul 12, 202484.6485.8284.5885.0885.081.11%374,231
Jul 11, 202482.6484.6081.9084.1584.152.99%499,038
Jul 10, 202479.3481.7379.2481.7181.713.10%348,254
Jul 9, 202478.5779.7178.2079.2579.250.87%450,839
Jul 8, 202480.7280.8878.4678.5778.57-1.76%430,701
Jul 5, 202481.0781.2179.8879.9879.98-1.55%340,254
Jul 3, 202480.7281.4480.1081.2481.240.94%121,397
Jul 2, 202480.0081.0880.0080.4880.480.27%323,274
Jul 1, 202481.3681.9679.8380.2680.26-1.19%314,596
Jun 28, 202482.4682.8179.9481.2381.23-0.78%1,661,541
Jun 27, 202480.8781.8780.4081.8781.871.30%235,335
Jun 26, 202480.0081.1279.7680.8280.820.27%296,343
Jun 25, 202481.4481.7179.8880.6080.60-1.43%379,850
Jun 24, 202481.8482.3781.1981.7781.770.16%632,221
Jun 21, 202481.6681.7380.2781.6481.64-0.02%1,027,321
Jun 20, 202481.2381.9780.8081.6681.66-0.22%315,875
Jun 18, 202482.4382.8881.7381.8481.84-1.04%376,829
Jun 17, 202481.2182.8780.8782.7082.701.11%307,222
Jun 14, 202481.5682.2080.8681.7981.79-0.99%237,056
Jun 13, 202483.1283.2281.2582.6182.61-0.89%286,647
Jun 12, 202482.6184.5081.5683.3583.352.99%583,077