Mr. Cooper Group Inc. (COOP)
113.50
-0.89 (-0.78%)
At close: Apr 16, 2025, 10:01 AM
Mr. Cooper Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 115.08 | 115.08 | 118.13 | 118.13 | 113.79 | 113.79 | 114.39 | 114.39 | -1.29% | 740,551 |
| Apr 14, 2025 | 110.19 | 110.19 | 117.62 | 117.62 | 109.59 | 109.59 | 115.89 | 115.89 | 5.35% | 959,884 |
| Apr 11, 2025 | 107.87 | 107.87 | 110.06 | 110.06 | 103.15 | 103.15 | 110.00 | 110.00 | 1.33% | 1,420,000 |
| Apr 10, 2025 | 111.55 | 111.55 | 112.31 | 112.31 | 105.85 | 105.85 | 108.56 | 108.56 | -4.45% | 1,365,048 |
| Apr 9, 2025 | 113.85 | 113.85 | 116.10 | 116.10 | 104.23 | 104.23 | 113.61 | 113.61 | -2.48% | 2,090,200 |
| Apr 8, 2025 | 131.72 | 131.72 | 132.43 | 132.43 | 114.19 | 114.19 | 116.50 | 116.50 | -9.75% | 1,632,713 |
| Apr 7, 2025 | 131.77 | 131.77 | 136.79 | 136.79 | 125.61 | 125.61 | 129.09 | 129.09 | -3.81% | 2,372,903 |
| Apr 4, 2025 | 131.40 | 131.40 | 135.96 | 135.96 | 129.11 | 129.11 | 134.21 | 134.21 | 0.83% | 2,716,117 |
| Apr 3, 2025 | 129.23 | 129.23 | 136.43 | 136.43 | 128.88 | 128.88 | 133.10 | 133.10 | -0.34% | 1,705,200 |
| Apr 2, 2025 | 126.91 | 126.91 | 137.60 | 137.60 | 126.00 | 126.00 | 133.56 | 133.56 | 6.78% | 2,820,211 |
| Apr 1, 2025 | 119.99 | 119.99 | 126.61 | 126.61 | 119.60 | 119.60 | 125.08 | 125.08 | 4.58% | 4,326,591 |
| Mar 31, 2025 | 125.18 | 125.18 | 125.86 | 125.86 | 118.00 | 118.00 | 119.60 | 119.60 | 14.46% | 6,439,437 |
| Mar 28, 2025 | 106.74 | 106.74 | 107.20 | 107.20 | 103.84 | 103.84 | 104.49 | 104.49 | -2.39% | 436,412 |
| Mar 27, 2025 | 107.88 | 107.88 | 108.22 | 108.22 | 106.59 | 106.59 | 107.05 | 107.05 | -0.83% | 323,205 |
| Mar 26, 2025 | 107.95 | 107.95 | 108.48 | 108.48 | 106.97 | 106.97 | 107.95 | 107.95 | 0.30% | 354,700 |
| Mar 25, 2025 | 107.74 | 107.74 | 108.77 | 108.77 | 107.06 | 107.06 | 107.63 | 107.63 | 0.31% | 733,325 |
| Mar 24, 2025 | 106.03 | 106.03 | 107.58 | 107.58 | 105.25 | 105.25 | 107.30 | 107.30 | 2.98% | 493,932 |
| Mar 21, 2025 | 105.09 | 105.09 | 105.87 | 105.87 | 103.62 | 103.62 | 104.19 | 104.19 | -1.33% | 1,339,450 |
| Mar 20, 2025 | 103.35 | 103.35 | 106.11 | 106.11 | 103.06 | 103.06 | 105.59 | 105.59 | 1.97% | 701,600 |
| Mar 19, 2025 | 103.53 | 103.53 | 104.56 | 104.56 | 101.66 | 101.66 | 103.55 | 103.55 | 0.44% | 587,900 |
| Mar 18, 2025 | 101.25 | 101.25 | 103.44 | 103.44 | 100.67 | 100.67 | 103.10 | 103.10 | 1.65% | 683,287 |
| Mar 17, 2025 | 101.20 | 101.20 | 101.82 | 101.82 | 99.53 | 99.53 | 101.43 | 101.43 | -0.13% | 650,807 |
| Mar 14, 2025 | 99.97 | 99.97 | 101.68 | 101.68 | 99.15 | 99.15 | 101.56 | 101.56 | 2.73% | 564,731 |
| Mar 13, 2025 | 100.91 | 100.91 | 101.56 | 101.56 | 97.78 | 97.78 | 98.86 | 98.86 | -1.80% | 616,908 |
| Mar 12, 2025 | 100.06 | 100.06 | 101.27 | 101.27 | 97.58 | 97.58 | 100.67 | 100.67 | 1.46% | 781,800 |
| Mar 11, 2025 | 100.68 | 100.68 | 101.30 | 101.30 | 97.62 | 97.62 | 99.22 | 99.22 | -1.31% | 959,653 |
| Mar 10, 2025 | 105.39 | 105.39 | 105.96 | 105.96 | 99.13 | 99.13 | 100.54 | 100.54 | -5.32% | 953,499 |
| Mar 7, 2025 | 107.35 | 107.35 | 108.25 | 108.25 | 102.40 | 102.40 | 106.19 | 106.19 | -1.26% | 871,589 |
| Mar 6, 2025 | 109.36 | 109.36 | 109.64 | 109.64 | 107.04 | 107.04 | 107.54 | 107.54 | -2.56% | 779,404 |
| Mar 5, 2025 | 109.03 | 109.03 | 111.30 | 111.30 | 108.40 | 108.40 | 110.37 | 110.37 | 1.95% | 751,947 |
| Mar 4, 2025 | 109.88 | 109.88 | 110.20 | 110.20 | 107.48 | 107.48 | 108.26 | 108.26 | -2.45% | 827,206 |
| Mar 3, 2025 | 112.26 | 112.26 | 114.05 | 114.05 | 109.88 | 109.88 | 110.98 | 110.98 | -1.24% | 819,326 |
| Feb 28, 2025 | 111.96 | 111.96 | 112.99 | 112.99 | 110.86 | 110.86 | 112.37 | 112.37 | 0.79% | 570,525 |
| Feb 27, 2025 | 111.15 | 111.15 | 112.65 | 112.65 | 110.84 | 110.84 | 111.49 | 111.49 | 0.63% | 548,710 |
| Feb 26, 2025 | 110.96 | 110.96 | 112.32 | 112.32 | 110.09 | 110.09 | 110.79 | 110.79 | -0.24% | 593,003 |
| Feb 25, 2025 | 110.49 | 110.49 | 112.51 | 112.51 | 109.60 | 109.60 | 111.06 | 111.06 | 1.20% | 845,500 |
| Feb 24, 2025 | 111.23 | 111.23 | 111.39 | 111.39 | 109.32 | 109.32 | 109.74 | 109.74 | -0.70% | 806,000 |
| Feb 21, 2025 | 110.62 | 110.62 | 110.97 | 110.97 | 108.11 | 108.11 | 110.51 | 110.51 | 1.25% | 772,404 |
| Feb 20, 2025 | 108.14 | 108.14 | 109.68 | 109.68 | 107.74 | 107.74 | 109.15 | 109.15 | 0.42% | 470,258 |
| Feb 19, 2025 | 106.72 | 106.72 | 109.16 | 109.16 | 106.44 | 106.44 | 108.69 | 108.69 | 0.94% | 348,226 |
| Feb 18, 2025 | 108.53 | 108.53 | 108.57 | 108.57 | 106.80 | 106.80 | 107.68 | 107.68 | -0.17% | 439,914 |
| Feb 14, 2025 | 108.85 | 108.85 | 109.72 | 109.72 | 107.47 | 107.47 | 107.86 | 107.86 | -0.74% | 409,200 |
| Feb 13, 2025 | 107.15 | 107.15 | 109.38 | 109.38 | 105.91 | 105.91 | 108.66 | 108.66 | 1.83% | 726,106 |
| Feb 12, 2025 | 101.77 | 101.77 | 108.56 | 108.56 | 100.00 | 100.00 | 106.71 | 106.71 | -0.57% | 873,323 |
| Feb 11, 2025 | 105.58 | 105.58 | 107.48 | 107.48 | 105.58 | 105.58 | 107.32 | 107.32 | 0.72% | 511,815 |
| Feb 10, 2025 | 106.52 | 106.52 | 107.27 | 107.27 | 105.98 | 105.98 | 106.55 | 106.55 | 0.19% | 430,819 |
| Feb 7, 2025 | 105.38 | 105.38 | 106.86 | 106.86 | 104.55 | 104.55 | 106.35 | 106.35 | 0.75% | 493,600 |
| Feb 6, 2025 | 105.25 | 105.25 | 105.73 | 105.73 | 104.51 | 104.51 | 105.56 | 105.56 | 0.78% | 380,043 |
| Feb 5, 2025 | 104.36 | 104.36 | 105.14 | 105.14 | 103.44 | 103.44 | 104.74 | 104.74 | 1.02% | 456,700 |
| Feb 4, 2025 | 102.18 | 102.18 | 104.63 | 104.63 | 101.97 | 101.97 | 103.68 | 103.68 | 0.63% | 273,000 |