Skip to main content
Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
131.28
-0.78 (-0.59%)
At close: Jun 6, 2025, 4:00 PM
130.86
-0.42 (-0.32%)
After-hours: Jun 6, 2025, 4:16 PM EDT

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025131.93131.93129.87131.08--0.74%562,323
Jun 5, 2025129.74139.23129.74132.06132.061.53%1,652,541
Jun 4, 2025131.65135.13129.62130.07130.07-1.16%1,047,887
Jun 3, 2025128.59132.23126.65131.59131.592.25%819,257
Jun 2, 2025128.89129.19124.45128.70128.70-0.64%780,283
May 30, 2025131.67132.89129.14129.53129.53-2.41%675,115
May 29, 2025132.08135.30130.15132.73132.731.21%760,652
May 28, 2025132.04133.87131.12131.14131.14-1.54%827,694
May 27, 2025130.16133.22128.44133.19133.192.85%935,942
May 23, 2025124.87130.31123.65129.50129.501.57%690,939
May 22, 2025124.39128.01123.08127.50127.501.59%804,610
May 21, 2025129.55130.44124.57125.50125.50-4.68%1,208,487
May 20, 2025128.01132.13128.01131.66131.661.77%861,887
May 19, 2025128.41130.90125.28129.37129.37-1.85%779,274
May 16, 2025131.90138.35130.88131.81131.811.62%1,377,654
May 15, 2025127.50130.81125.84129.71129.710.72%1,040,841
May 14, 2025127.31131.62125.64128.78128.780.34%1,240,437
May 13, 2025120.10129.30117.71128.35128.357.68%1,381,108
May 12, 2025117.16119.83116.13119.20119.204.10%961,311
May 9, 2025118.08122.50114.26114.50114.50-3.77%1,090,907
May 8, 2025119.35120.92117.22118.99118.990.72%689,159
May 7, 2025117.53118.96115.80118.14118.140.91%961,496
May 6, 2025115.52118.00114.43117.07117.07-0.40%556,114
May 5, 2025119.92119.92116.35117.54117.54-2.52%567,018
May 2, 2025119.71121.62117.81120.58120.580.82%753,294
May 1, 2025118.73121.46117.90119.60119.600.50%576,521
Apr 30, 2025117.91120.34114.90119.01119.01-0.52%530,228
Apr 29, 2025115.42120.68114.85119.63119.633.79%570,427
Apr 28, 2025116.05118.52115.26115.26115.26-1.25%731,967
Apr 25, 2025116.13118.85114.46116.72116.720.25%400,482
Apr 24, 2025110.42118.84110.00116.43116.435.01%988,572
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