Mr. Cooper Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	92.93	95.91	92.75	95.14	95.14	1.50%	939,051
Dec 19, 2024	94.96	96.42	93.66	93.73	93.73	-0.65%	493,853
Dec 18, 2024	98.96	99.70	94.00	94.34	94.34	-4.17%	733,300
Dec 17, 2024	98.03	99.07	96.30	98.45	98.45	0.22%	753,747
Dec 16, 2024	96.57	98.61	96.56	98.23	98.23	1.44%	599,526
Dec 13, 2024	95.35	97.19	95.35	96.84	96.84	1.55%	339,100
Dec 12, 2024	95.41	96.14	94.92	95.36	95.36	-0.63%	214,723
Dec 11, 2024	95.71	96.08	94.29	95.96	95.96	1.22%	310,400
Dec 10, 2024	96.07	96.40	94.67	94.80	94.80	-1.15%	335,400
Dec 9, 2024	96.74	97.22	95.54	95.90	95.90	-1.35%	356,300
Dec 6, 2024	96.83	97.26	95.88	97.21	97.21	1.18%	331,820
Dec 5, 2024	96.40	97.84	96.00	96.08	96.08	-0.35%	267,300
Dec 4, 2024	95.80	96.97	94.86	96.42	96.42	-0.33%	441,730
Dec 3, 2024	97.31	97.62	95.52	96.74	96.74	-0.72%	360,809
Dec 2, 2024	97.91	98.87	97.08	97.44	97.44	-1.25%	430,637
Nov 29, 2024	99.35	99.35	98.21	98.67	98.67	0.35%	241,200
Nov 27, 2024	98.40	99.54	98.19	98.33	98.33	0.04%	322,900
Nov 26, 2024	100.29	100.61	97.76	98.29	98.29	-2.35%	519,200
Nov 25, 2024	100.85	102.27	100.50	100.66	100.66	1.25%	575,121
Nov 22, 2024	98.65	100.40	98.40	99.42	99.42	1.11%	300,695
Nov 21, 2024	97.59	99.15	97.59	98.33	98.33	1.28%	267,400
Nov 20, 2024	97.95	98.35	96.55	97.09	97.09	-0.88%	479,721
Nov 19, 2024	95.83	98.23	95.68	97.95	97.95	0.65%	317,097
Nov 18, 2024	96.09	97.81	95.60	97.32	97.32	1.19%	405,741
Nov 15, 2024	97.74	98.17	96.10	96.18	96.18	-0.69%	348,945
Nov 14, 2024	97.69	98.95	96.75	96.85	96.85	-0.87%	474,200
Nov 13, 2024	101.78	102.00	97.69	97.70	97.70	-3.46%	634,539
Nov 12, 2024	101.40	102.64	100.36	101.20	101.20	-0.23%	556,003
Nov 11, 2024	102.35	103.05	101.30	101.43	101.43	0.47%	514,798
Nov 8, 2024	98.50	101.71	98.15	100.96	100.96	2.38%	752,074
Nov 7, 2024	96.47	98.76	94.74	98.61	98.61	2.22%	849,000
Nov 6, 2024	96.00	97.04	91.36	96.47	96.47	4.62%	991,213
Nov 5, 2024	89.90	92.30	89.67	92.21	92.21	1.78%	351,726
Nov 4, 2024	88.59	91.99	88.37	90.60	90.60	2.86%	502,724
Nov 1, 2024	88.95	89.29	87.70	88.08	88.08	-0.53%	501,205
Oct 31, 2024	90.97	90.97	88.51	88.55	88.55	-2.18%	431,307
Oct 30, 2024	90.69	91.99	90.52	90.52	90.52	-0.70%	280,800
Oct 29, 2024	90.16	91.57	90.13	91.16	91.16	-0.34%	475,160
Oct 28, 2024	89.00	91.48	88.81	91.47	91.47	3.33%	710,412
Oct 25, 2024	89.51	89.51	87.75	88.52	88.52	-0.41%	577,842
Oct 24, 2024	88.37	89.85	87.50	88.88	88.88	1.73%	849,937
Oct 23, 2024	88.25	90.36	84.68	87.37	87.37	-4.05%	1,499,300
Oct 22, 2024	91.42	92.21	90.55	91.06	91.06	-0.92%	714,300
Oct 21, 2024	95.31	95.45	91.87	91.91	91.91	-3.57%	550,600
Oct 18, 2024	96.72	96.72	95.28	95.31	95.31	-1.00%	395,608
Oct 17, 2024	97.35	97.35	96.13	96.27	96.27	-0.76%	266,909
Oct 16, 2024	96.56	97.34	96.24	97.01	97.01	1.13%	256,407
Oct 15, 2024	96.14	97.26	95.92	95.93	95.93	-0.22%	341,800
Oct 14, 2024	95.90	96.83	95.22	96.14	96.14	1.00%	567,735
Oct 11, 2024	94.69	95.58	94.34	95.19	95.19	0.44%	416,800
Oct 10, 2024	93.06	94.79	93.06	94.77	94.77	0.82%	355,500
Oct 9, 2024	92.76	94.66	92.48	94.00	94.00	1.58%	364,926
Oct 8, 2024	92.07	92.62	91.40	92.54	92.54	1.29%	536,200
Oct 7, 2024	90.41	91.39	89.74	91.36	91.36	-0.02%	495,600
Oct 4, 2024	92.90	92.90	90.49	91.38	91.38	-0.22%	404,657
Oct 3, 2024	91.40	92.00	90.78	91.58	91.58	-0.34%	276,700
Oct 2, 2024	90.82	92.02	90.34	91.89	91.89	1.03%	374,624
Oct 1, 2024	91.75	91.79	90.54	90.95	90.95	-1.33%	256,923
Sep 30, 2024	90.75	92.81	90.05	92.18	92.18	1.22%	377,210
Sep 27, 2024	90.72	91.57	90.06	91.07	91.07	1.32%	408,419
Sep 26, 2024	91.57	91.58	89.72	89.88	89.88	-0.90%	463,600
Sep 25, 2024	90.79	91.05	89.45	90.70	90.70	0.21%	303,906
Sep 24, 2024	91.81	92.48	90.25	90.51	90.51	-1.54%	229,200
Sep 23, 2024	90.65	92.22	90.50	91.93	91.93	1.33%	348,900
Sep 20, 2024	92.01	92.65	90.53	90.72	90.72	-1.77%	1,260,535
Sep 19, 2024	95.64	95.64	92.19	92.35	92.35	-1.37%	401,120
Sep 18, 2024	94.79	96.00	92.99	93.63	93.63	-0.92%	465,619
Sep 17, 2024	95.30	95.58	93.86	94.50	94.50	-0.49%	299,700
Sep 16, 2024	95.00	95.10	93.32	94.97	94.97	0.47%	259,700
Sep 13, 2024	91.24	94.59	91.24	94.53	94.53	5.07%	391,300
Sep 12, 2024	88.10	90.25	87.90	89.97	89.97	2.38%	328,400
Sep 11, 2024	86.49	88.03	84.15	87.88	87.88	1.10%	581,400
Sep 10, 2024	88.11	88.16	84.79	86.92	86.92	-1.38%	772,000
Sep 9, 2024	89.47	89.50	87.81	88.14	88.14	-1.40%	441,000
Sep 6, 2024	91.85	93.00	89.22	89.39	89.39	-2.70%	375,300
Sep 5, 2024	92.22	92.30	90.98	91.87	91.87	0.24%	189,200
Sep 4, 2024	91.76	93.00	91.39	91.65	91.65	0.02%	218,409
Sep 3, 2024	92.31	93.50	91.07	91.63	91.63	-2.32%	295,733
Aug 30, 2024	93.10	93.90	92.33	93.81	93.81	1.02%	243,997
Aug 29, 2024	92.28	93.03	91.89	92.86	92.86	0.96%	339,342
Aug 28, 2024	91.39	92.14	91.25	91.98	91.98	0.01%	215,748
Aug 27, 2024	92.06	92.43	91.19	91.97	91.97	-0.16%	217,737
Aug 26, 2024	93.65	94.74	91.90	92.12	92.12	-0.69%	364,500
Aug 23, 2024	90.73	93.41	90.73	92.76	92.76	2.35%	339,500
Aug 22, 2024	90.59	91.18	90.08	90.63	90.63	-0.11%	261,501
Aug 21, 2024	90.66	91.03	89.73	90.73	90.73	0.24%	268,500
Aug 20, 2024	91.15	91.15	89.82	90.51	90.51	-0.71%	201,847
Aug 19, 2024	90.39	91.29	90.00	91.16	91.16	1.13%	194,237
Aug 16, 2024	90.43	92.04	88.88	90.14	90.14	-0.64%	402,400
Aug 15, 2024	91.36	91.79	89.00	90.72	90.72	2.17%	489,900
Aug 14, 2024	87.21	88.99	87.00	88.79	88.79	3.34%	319,213
Aug 13, 2024	85.59	86.92	85.45	85.92	85.92	1.39%	363,329
Aug 12, 2024	87.15	87.74	84.43	84.74	84.74	-2.69%	225,828
Aug 9, 2024	86.25	87.23	86.21	87.08	87.08	1.19%	300,700
Aug 8, 2024	84.57	86.16	83.80	86.06	86.06	3.59%	310,405
Aug 7, 2024	84.30	84.70	82.71	83.08	83.08	-0.28%	350,400
Aug 6, 2024	82.75	84.44	82.55	83.31	83.31	0.24%	601,232
Aug 5, 2024	81.45	83.84	80.35	83.11	83.11	-2.62%	589,911
Aug 2, 2024	84.24	86.16	83.07	85.35	85.35	-1.99%	583,509
Aug 1, 2024	90.21	90.63	86.85	87.08	87.08	-3.12%	441,048