Skip to main content
Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
104.49
-2.56 (-2.39%)
At close: Mar 28, 2025, 4:00 PM
104.94
+0.45 (0.43%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025106.74107.20103.84104.49104.49-2.39%436,402
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
Feb 10, 2025106.52107.27105.98106.55106.550.19%430,819
Feb 7, 2025105.38106.86104.55106.35106.350.75%493,590
Feb 6, 2025105.25105.73104.51105.56105.560.78%380,043
Feb 5, 2025104.36105.14103.44104.74104.741.02%456,698
Feb 4, 2025102.18104.63101.97103.68103.680.63%272,957
Feb 3, 2025101.49103.67101.27103.03103.03-0.75%370,613
Jan 31, 2025106.84106.84102.88103.81103.81-3.03%955,553
Jan 30, 2025106.81107.85106.18107.05107.051.60%256,823
Jan 29, 2025105.22107.66104.64105.36105.36-0.47%763,616
Jan 28, 2025107.00107.37105.06105.86105.86-1.24%683,123
Jan 27, 2025102.96107.65102.89107.19107.192.95%616,160
Jan 24, 2025102.75104.37102.21104.12104.121.22%242,613
Jan 23, 2025102.78104.31102.07102.87102.870.22%370,385
Jan 22, 2025102.36104.12101.00102.64102.64-0.17%587,288
Jan 21, 2025104.11105.00102.26102.81102.81-0.84%540,278
Jan 17, 2025102.26103.89102.26103.68103.682.21%723,131
Jan 16, 2025100.15102.0999.63101.44101.441.41%597,113