Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
98.58
+1.49 (1.53%)
Nov 21, 2024, 3:17 PM EST - Market open
Mr. Cooper Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 474,171 |
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% | 848,951 |
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% | 280,799 |
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% | 1,499,254 |
Oct 22, 2024 | 91.42 | 92.21 | 90.55 | 91.06 | 91.06 | -0.92% | 714,261 |
Oct 21, 2024 | 95.31 | 95.45 | 91.87 | 91.91 | 91.91 | -3.57% | 550,589 |
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% | 341,790 |
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% | 416,784 |
Oct 10, 2024 | 93.06 | 94.79 | 93.06 | 94.77 | 94.77 | 0.82% | 355,490 |
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% | 536,155 |
Oct 7, 2024 | 90.41 | 91.39 | 89.75 | 91.36 | 91.36 | -0.02% | 495,585 |
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% | 276,687 |
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% | 463,569 |
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% | 229,179 |
Sep 23, 2024 | 90.65 | 92.22 | 90.50 | 91.93 | 91.93 | 1.33% | 348,882 |
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% | 299,691 |
Sep 16, 2024 | 95.00 | 95.10 | 93.32 | 94.97 | 94.97 | 0.47% | 259,676 |
Sep 13, 2024 | 91.24 | 94.59 | 91.24 | 94.53 | 94.53 | 5.07% | 390,839 |
Sep 12, 2024 | 88.10 | 90.25 | 87.90 | 89.97 | 89.97 | 2.38% | 328,382 |
Sep 11, 2024 | 86.49 | 88.03 | 84.15 | 87.88 | 87.88 | 1.10% | 581,379 |
Sep 10, 2024 | 88.11 | 88.16 | 84.79 | 86.92 | 86.92 | -1.38% | 771,957 |
Sep 9, 2024 | 89.47 | 89.50 | 87.81 | 88.14 | 88.14 | -1.40% | 440,992 |
Sep 6, 2024 | 91.85 | 93.00 | 89.22 | 89.39 | 89.39 | -2.70% | 375,291 |
Sep 5, 2024 | 92.22 | 92.30 | 90.98 | 91.87 | 91.87 | 0.24% | 189,156 |
Sep 4, 2024 | 91.76 | 93.00 | 91.39 | 91.65 | 91.65 | 0.02% | 218,408 |
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% | 364,486 |
Aug 23, 2024 | 90.73 | 93.41 | 90.73 | 92.76 | 92.76 | 2.35% | 339,494 |
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% | 268,471 |
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% | 402,359 |
Aug 15, 2024 | 91.36 | 91.79 | 89.00 | 90.72 | 90.72 | 2.17% | 489,883 |
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% | 300,666 |
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% | 350,371 |
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 |
Jul 31, 2024 | 91.12 | 92.30 | 89.36 | 89.88 | 89.88 | -1.19% | 697,107 |
Jul 30, 2024 | 91.73 | 92.47 | 90.49 | 90.96 | 90.96 | -0.56% | 439,723 |
Jul 29, 2024 | 95.00 | 95.21 | 91.46 | 91.47 | 91.47 | -3.25% | 516,658 |
Jul 26, 2024 | 94.89 | 95.64 | 93.15 | 94.54 | 94.54 | 2.16% | 712,271 |
Jul 25, 2024 | 89.28 | 95.74 | 89.28 | 92.54 | 92.54 | 6.81% | 1,090,842 |
Jul 24, 2024 | 88.00 | 88.98 | 86.60 | 86.64 | 86.64 | -2.38% | 484,482 |
Jul 23, 2024 | 87.31 | 89.06 | 87.04 | 88.75 | 88.75 | 1.75% | 699,826 |
Jul 22, 2024 | 87.64 | 88.44 | 86.43 | 87.22 | 87.22 | -0.90% | 562,525 |
Jul 19, 2024 | 88.18 | 88.68 | 87.08 | 88.01 | 88.01 | -0.02% | 339,764 |
Jul 18, 2024 | 88.24 | 90.33 | 87.16 | 88.03 | 88.03 | -0.54% | 418,692 |
Jul 17, 2024 | 89.03 | 89.54 | 88.26 | 88.51 | 88.51 | -1.04% | 448,058 |
Jul 16, 2024 | 87.36 | 89.45 | 86.46 | 89.44 | 89.44 | 3.45% | 719,822 |
Jul 15, 2024 | 85.79 | 87.04 | 85.57 | 86.46 | 86.46 | 1.62% | 450,412 |
Jul 12, 2024 | 84.64 | 85.82 | 84.58 | 85.08 | 85.08 | 1.11% | 374,231 |
Jul 11, 2024 | 82.64 | 84.60 | 81.90 | 84.15 | 84.15 | 2.99% | 499,038 |
Jul 10, 2024 | 79.34 | 81.73 | 79.24 | 81.71 | 81.71 | 3.10% | 348,254 |
Jul 9, 2024 | 78.57 | 79.71 | 78.20 | 79.25 | 79.25 | 0.87% | 450,839 |
Jul 8, 2024 | 80.72 | 80.88 | 78.46 | 78.57 | 78.57 | -1.76% | 430,701 |
Jul 5, 2024 | 81.07 | 81.21 | 79.88 | 79.98 | 79.98 | -1.55% | 340,254 |
Jul 3, 2024 | 80.72 | 81.44 | 80.10 | 81.24 | 81.24 | 0.94% | 121,397 |
Jul 2, 2024 | 80.00 | 81.08 | 80.00 | 80.48 | 80.48 | 0.27% | 323,274 |