Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP
· Real-Time Price · USD
193.66
0.06 (0.03%)
At close: Aug 15, 2025, 12:15 PM
COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 195.46 | 199.11 | 192.16 | 193.60 | 193.60 | -4.56% | 823,538 |
| Aug 13, 2025 | 194.28 | 203.42 | 194.28 | 202.86 | 202.86 | 5.79% | 1,302,966 |
| Aug 12, 2025 | 183.39 | 193.94 | 183.02 | 191.75 | 191.75 | 6.37% | 918,100 |
| Aug 11, 2025 | 177.36 | 181.92 | 177.36 | 180.27 | 180.27 | 1.64% | 799,600 |
| Aug 8, 2025 | 185.78 | 185.88 | 176.91 | 177.36 | 177.36 | -4.58% | 593,976 |
| Aug 7, 2025 | 192.29 | 193.86 | 184.50 | 185.88 | 185.88 | -2.56% | 656,700 |
| Aug 6, 2025 | 187.90 | 192.69 | 184.84 | 190.76 | 190.76 | 0.75% | 952,327 |
| Aug 5, 2025 | 178.95 | 190.47 | 177.08 | 189.34 | 189.34 | 5.69% | 1,676,715 |
| Aug 4, 2025 | 174.98 | 179.78 | 174.06 | 179.14 | 179.14 | 2.80% | 1,418,908 |
| Aug 1, 2025 | 163.72 | 180.57 | 163.35 | 174.26 | 174.26 | 11.91% | 2,062,312 |
| Jul 31, 2025 | 157.88 | 160.46 | 152.70 | 155.72 | 155.72 | 0.48% | 855,349 |
| Jul 30, 2025 | 158.82 | 160.22 | 153.31 | 154.97 | 154.97 | -2.97% | 645,517 |
| Jul 29, 2025 | 159.05 | 163.84 | 158.23 | 159.71 | 159.71 | 0.88% | 691,800 |
| Jul 28, 2025 | 156.01 | 158.60 | 153.83 | 158.32 | 158.32 | 0.76% | 850,108 |
| Jul 25, 2025 | 156.93 | 158.86 | 154.12 | 157.13 | 157.13 | 0.48% | 517,330 |
| Jul 24, 2025 | 167.67 | 167.86 | 156.22 | 156.38 | 156.38 | -7.63% | 972,898 |
| Jul 23, 2025 | 178.70 | 178.89 | 164.88 | 169.29 | 169.29 | 0.10% | 2,610,681 |
| Jul 22, 2025 | 163.54 | 173.94 | 163.14 | 169.12 | 169.12 | 5.17% | 2,577,632 |
| Jul 21, 2025 | 153.20 | 163.85 | 152.98 | 160.81 | 160.81 | 6.90% | 2,119,853 |
| Jul 18, 2025 | 149.11 | 151.38 | 147.09 | 150.43 | 150.43 | 1.50% | 769,900 |