Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP
· Real-Time Price · USD
132.54
1.40 (1.07%)
At close: May 29, 2025, 3:59 PM
131.79
-0.57%
After-hours: May 29, 2025, 07:55 PM EDT
Mr. Cooper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 132.04 | 133.87 | 131.12 | 131.14 | 131.14 | n/a | 807,262 |
| May 27, 2025 | 130.16 | 133.22 | 128.44 | 133.19 | 133.19 | 1.56% | 935,942 |
| May 23, 2025 | 124.87 | 130.31 | 123.65 | 129.50 | 129.50 | -2.77% | 690,939 |
| May 22, 2025 | 124.39 | 128.01 | 123.08 | 127.50 | 127.50 | -1.54% | 804,610 |
| May 21, 2025 | 129.55 | 130.44 | 124.57 | 125.50 | 125.50 | -1.57% | 1,208,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.