NasdaqCM - Delayed Quote USD

Mr. Cooper Group Inc. (COOP)

78.73 -0.03 (-0.04%)
At close: April 26 at 4:00 PM EDT
79.38 +0.65 (+0.83%)
After hours: April 26 at 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 79.00 79.59 78.55 78.73 78.73 369,100
Apr 25, 2024 81.50 81.50 78.37 78.76 78.76 643,100
Apr 24, 2024 81.00 81.98 78.39 81.72 81.72 1,043,600
Apr 23, 2024 78.48 80.21 78.47 79.48 79.48 596,800
Apr 22, 2024 77.68 78.62 77.28 78.06 78.06 453,800
Apr 19, 2024 75.61 77.67 75.61 77.55 77.55 389,200
Apr 18, 2024 75.76 76.76 75.69 75.77 75.77 271,800
Apr 17, 2024 75.90 76.57 75.28 75.71 75.71 208,600
Apr 16, 2024 75.30 76.01 74.49 75.56 75.56 194,400
Apr 15, 2024 77.16 77.17 74.71 75.49 75.49 271,900
Apr 12, 2024 76.62 76.96 75.00 75.87 75.87 273,100
Apr 11, 2024 76.55 77.29 76.03 77.22 77.22 279,700
Apr 10, 2024 75.83 77.72 75.32 76.45 76.45 498,800
Apr 9, 2024 78.51 78.54 76.25 77.57 77.57 245,600
Apr 8, 2024 77.68 78.15 77.06 77.54 77.54 463,800
Apr 5, 2024 75.92 77.53 75.53 77.13 77.13 602,300
Apr 4, 2024 76.20 76.90 75.44 75.94 75.94 376,900
Apr 3, 2024 75.49 76.23 75.06 75.74 75.74 507,900
Apr 2, 2024 75.79 76.26 75.16 75.84 75.84 401,400
Apr 1, 2024 77.46 77.67 76.59 76.74 76.74 321,900
Mar 28, 2024 78.28 78.53 77.76 77.95 77.95 600,600
Mar 27, 2024 76.26 78.07 76.17 78.01 78.01 315,200
Mar 26, 2024 76.18 76.38 75.68 75.76 75.76 250,800
Mar 25, 2024 75.78 76.69 75.43 75.83 75.83 444,900
Mar 22, 2024 76.90 77.10 75.52 75.57 75.57 298,400
Mar 21, 2024 77.16 78.19 76.80 77.03 77.03 476,300
Mar 20, 2024 73.97 77.00 73.87 76.38 76.38 546,700
Mar 19, 2024 72.53 74.29 72.53 74.26 74.26 416,500
Mar 18, 2024 73.25 73.69 72.00 72.87 72.87 739,200
Mar 15, 2024 72.92 74.79 72.92 74.68 74.68 1,342,300
Mar 14, 2024 73.23 74.55 72.70 73.27 73.27 488,100
Mar 13, 2024 72.72 73.83 72.72 73.16 73.16 275,700
Mar 12, 2024 72.45 74.12 72.41 73.17 73.17 346,800
Mar 11, 2024 71.46 72.80 70.88 72.64 72.64 387,400
Mar 8, 2024 72.31 73.21 71.65 71.86 71.86 390,200
Mar 7, 2024 72.71 73.49 71.52 72.01 72.01 503,700
Mar 6, 2024 73.60 75.23 72.14 72.39 72.39 802,200
Mar 5, 2024 70.70 72.82 70.51 72.43 72.43 488,000
Mar 4, 2024 71.52 71.91 70.01 71.23 71.23 511,600
Mar 1, 2024 71.00 72.21 70.71 71.68 71.68 327,200
Feb 29, 2024 73.13 73.13 71.10 71.28 71.28 678,700
Feb 28, 2024 71.63 72.75 71.60 72.11 72.11 238,000
Feb 27, 2024 72.43 72.89 71.67 72.22 72.22 227,000
Feb 26, 2024 72.67 73.45 71.88 72.01 72.01 289,400
Feb 23, 2024 72.37 73.59 72.37 72.94 72.94 300,800
Feb 22, 2024 72.31 73.06 71.99 72.28 72.28 257,000
Feb 21, 2024 72.52 72.89 71.58 72.40 72.40 273,500
Feb 20, 2024 72.72 73.10 72.52 72.83 72.83 298,100
Feb 16, 2024 74.59 74.70 73.35 73.44 73.44 363,800
Feb 15, 2024 74.79 75.96 73.72 74.90 74.90 779,000
Feb 14, 2024 71.52 73.92 71.07 73.85 73.85 682,200
Feb 13, 2024 71.21 72.80 70.31 70.74 70.74 912,100
Feb 12, 2024 72.50 74.90 72.44 73.44 73.44 1,153,300
Feb 9, 2024 66.48 72.64 65.80 71.97 71.97 2,186,900
Feb 8, 2024 67.66 68.51 67.21 68.27 68.27 485,400
Feb 7, 2024 67.81 68.30 66.88 67.66 67.66 471,000
Feb 6, 2024 66.30 67.69 66.10 67.62 67.62 413,500
Feb 5, 2024 66.87 66.87 65.54 66.46 66.46 358,200
Feb 2, 2024 66.23 68.32 66.20 67.59 67.59 467,900
Feb 1, 2024 67.60 68.01 65.96 66.93 66.93 447,900
Jan 31, 2024 68.24 68.71 66.90 67.36 67.36 429,400
Jan 30, 2024 67.54 69.05 67.54 68.42 68.42 513,900
Jan 29, 2024 66.21 68.49 65.76 67.99 67.99 641,300
Jan 26, 2024 66.17 66.69 66.05 66.09 66.09 284,800
Jan 25, 2024 65.33 65.76 64.52 65.75 65.75 836,100
Jan 24, 2024 65.62 65.77 64.35 64.53 64.53 215,400
Jan 23, 2024 66.07 66.35 64.92 65.07 65.07 466,600
Jan 22, 2024 64.27 65.47 64.24 65.35 65.35 365,000
Jan 19, 2024 62.90 64.10 62.13 63.68 63.68 340,600
Jan 18, 2024 62.29 62.74 61.77 62.70 62.70 219,300
Jan 17, 2024 61.38 62.88 61.38 62.03 62.03 344,500
Jan 16, 2024 62.16 62.79 61.55 62.42 62.42 369,700
Jan 12, 2024 63.36 63.49 61.75 62.12 62.12 532,900
Jan 11, 2024 63.32 63.76 61.62 62.65 62.65 690,200
Jan 10, 2024 63.06 63.67 62.85 63.61 63.61 280,500
Jan 9, 2024 62.94 63.07 62.41 62.88 62.88 403,100
Jan 8, 2024 62.76 63.73 62.52 63.69 63.69 402,200
Jan 5, 2024 62.75 63.59 62.62 62.65 62.65 403,800
Jan 4, 2024 63.29 63.60 62.65 63.09 63.09 335,800
Jan 3, 2024 63.77 63.81 62.54 62.91 62.91 722,800
Jan 2, 2024 64.73 65.25 63.23 63.92 63.92 669,100
Dec 29, 2023 66.12 66.13 65.04 65.12 65.12 336,100
Dec 28, 2023 66.16 66.38 65.97 66.16 66.16 177,900
Dec 27, 2023 66.08 66.48 65.60 66.10 66.10 210,500
Dec 26, 2023 65.48 66.47 65.36 66.02 66.02 225,000
Dec 22, 2023 65.49 66.05 64.92 65.44 65.44 223,900
Dec 21, 2023 65.24 65.95 64.92 65.33 65.33 394,800
Dec 20, 2023 65.65 66.36 64.98 64.99 64.99 374,400
Dec 19, 2023 66.10 66.46 65.65 65.85 65.85 486,700
Dec 18, 2023 66.00 66.60 65.48 65.73 65.73 486,400
Dec 15, 2023 67.32 67.32 65.11 65.50 65.50 2,796,500
Dec 14, 2023 67.62 67.96 66.81 67.20 67.20 849,200
Dec 13, 2023 65.55 66.87 65.02 66.69 66.69 563,400
Dec 12, 2023 64.26 65.50 64.26 65.11 65.11 332,300
Dec 11, 2023 64.00 64.71 63.75 64.24 64.24 363,900
Dec 8, 2023 64.55 64.87 63.41 64.00 64.00 414,500
Dec 7, 2023 62.43 64.73 62.43 64.57 64.57 700,700
Dec 6, 2023 62.77 63.53 62.35 62.45 62.45 388,200
Dec 5, 2023 63.19 63.19 61.98 62.21 62.21 461,200
Dec 4, 2023 62.61 63.52 62.57 63.20 63.20 483,300
Dec 1, 2023 60.46 62.81 60.01 62.71 62.71 698,200
Nov 30, 2023 60.37 60.93 60.24 60.52 60.52 467,300
Nov 29, 2023 59.81 61.04 59.81 60.36 60.36 641,400
Nov 28, 2023 59.53 60.08 59.03 59.69 59.69 450,200
Nov 27, 2023 59.47 59.73 59.16 59.38 59.38 329,900
Nov 24, 2023 59.46 60.61 59.46 59.81 59.81 143,600
Nov 22, 2023 60.40 60.76 59.35 59.67 59.67 406,000
Nov 21, 2023 59.76 60.53 59.63 60.00 60.00 447,000
Nov 20, 2023 58.60 60.18 58.17 59.54 59.54 596,700
Nov 17, 2023 57.50 58.46 57.22 58.35 58.35 558,900
Nov 16, 2023 57.35 57.43 56.84 57.03 57.03 516,200
Nov 15, 2023 57.20 57.70 56.64 57.23 57.23 717,600
Nov 14, 2023 56.66 56.94 55.82 56.85 56.85 1,158,500
Nov 13, 2023 55.83 56.66 55.61 55.67 55.67 320,200
Nov 10, 2023 55.04 56.17 54.73 55.93 55.93 590,800
Nov 9, 2023 55.60 56.11 54.07 55.01 55.01 969,400
Nov 8, 2023 56.99 56.99 54.88 55.54 55.54 1,464,700
Nov 7, 2023 58.12 58.12 56.99 57.11 57.11 960,500
Nov 6, 2023 58.20 58.24 57.75 57.97 57.97 425,800
Nov 3, 2023 58.36 58.79 57.82 58.40 58.40 540,100
Nov 2, 2023 58.44 58.57 56.37 57.30 57.30 1,055,500
Nov 1, 2023 56.35 58.00 55.85 57.75 57.75 479,200
Oct 31, 2023 56.00 56.97 55.91 56.53 56.53 507,500
Oct 30, 2023 57.52 57.52 55.92 56.27 56.27 559,700
Oct 27, 2023 57.22 57.80 56.22 56.91 56.91 566,500
Oct 26, 2023 56.82 57.78 56.48 57.03 57.03 829,000
Oct 25, 2023 52.73 57.25 52.73 55.66 55.66 1,332,100
Oct 24, 2023 53.00 53.74 52.88 53.73 53.73 454,400
Oct 23, 2023 52.85 53.64 52.50 52.68 52.68 432,100
Oct 20, 2023 53.67 53.89 52.98 53.36 53.36 503,900
Oct 19, 2023 54.33 54.97 53.52 53.58 53.58 634,000
Oct 18, 2023 55.17 55.17 54.42 54.55 54.55 363,000
Oct 17, 2023 55.16 55.86 54.92 55.60 55.60 315,700
Oct 16, 2023 54.23 55.92 54.18 55.42 55.42 426,400
Oct 13, 2023 54.68 54.88 53.69 53.99 53.99 323,200
Oct 12, 2023 55.77 55.80 54.45 54.71 54.71 324,900
Oct 11, 2023 54.56 55.69 54.56 55.66 55.66 316,100
Oct 10, 2023 54.68 55.67 54.68 54.78 54.78 443,300
Oct 9, 2023 54.42 55.06 54.20 54.90 54.90 434,800
Oct 6, 2023 55.08 55.39 54.16 54.44 54.44 530,600
Oct 5, 2023 53.96 55.46 53.83 55.39 55.39 573,600
Oct 4, 2023 53.51 54.57 53.28 54.15 54.15 591,600
Oct 3, 2023 53.63 53.82 52.46 53.04 53.04 510,000
Oct 2, 2023 54.00 54.49 53.24 53.97 53.97 566,800
Sep 29, 2023 54.04 54.45 53.41 53.56 53.56 472,000
Sep 28, 2023 53.39 54.68 53.38 53.98 53.98 530,100
Sep 27, 2023 53.27 54.00 52.84 53.53 53.53 379,100
Sep 26, 2023 52.80 53.32 52.56 52.88 52.88 334,300
Sep 25, 2023 53.22 53.54 52.89 53.04 53.04 495,300
Sep 22, 2023 52.82 53.73 52.67 53.27 53.27 504,900
Sep 21, 2023 53.86 53.94 52.85 52.87 52.87 458,000
Sep 20, 2023 54.16 54.70 53.80 53.96 53.96 548,900
Sep 19, 2023 54.30 54.92 53.90 53.92 53.92 631,900
Sep 18, 2023 54.24 55.14 53.94 54.00 54.00 556,800
Sep 15, 2023 54.00 54.22 53.58 54.16 54.16 1,770,800
Sep 14, 2023 53.98 54.32 53.70 54.26 54.26 631,600
Sep 13, 2023 54.00 54.21 53.33 53.43 53.43 455,400
Sep 12, 2023 53.90 54.23 53.64 53.98 53.98 413,500
Sep 11, 2023 54.07 54.33 53.75 53.97 53.97 540,100
Sep 8, 2023 53.59 54.12 52.91 53.86 53.86 439,400
Sep 7, 2023 53.97 54.29 53.71 53.76 53.76 550,100
Sep 6, 2023 55.03 55.29 53.40 54.00 54.00 670,600
Sep 5, 2023 56.29 56.47 54.98 55.18 55.18 551,700
Sep 1, 2023 56.93 57.57 56.68 56.79 56.79 529,900
Aug 31, 2023 56.36 57.14 55.87 56.66 56.66 635,700
Aug 30, 2023 56.35 56.89 56.06 56.67 56.67 392,900
Aug 29, 2023 55.95 56.41 55.30 56.39 56.39 878,400
Aug 28, 2023 55.56 56.04 55.45 55.95 55.95 603,200
Aug 25, 2023 56.02 56.25 54.88 55.53 55.53 776,200
Aug 24, 2023 56.20 56.51 55.43 56.11 56.11 420,200
Aug 23, 2023 55.41 56.68 55.31 56.42 56.42 411,100
Aug 22, 2023 56.64 56.99 55.43 55.57 55.57 395,900
Aug 21, 2023 56.94 57.14 56.11 56.66 56.66 264,400
Aug 18, 2023 55.87 57.17 55.67 56.87 56.87 336,200
Aug 17, 2023 56.53 56.68 55.91 56.31 56.31 248,000
Aug 16, 2023 56.97 57.41 56.26 56.33 56.33 440,300
Aug 15, 2023 56.74 57.14 56.33 57.03 57.03 344,800
Aug 14, 2023 57.05 57.40 56.40 57.24 57.24 291,400
Aug 11, 2023 57.03 57.86 57.01 57.43 57.43 298,800
Aug 10, 2023 58.38 58.54 56.67 57.18 57.18 430,300
Aug 9, 2023 57.89 58.75 57.74 58.10 58.10 438,700
Aug 8, 2023 58.87 58.87 57.44 57.69 57.69 902,100
Aug 7, 2023 59.66 60.00 59.37 59.48 59.48 274,300
Aug 4, 2023 59.39 60.07 59.02 59.24 59.24 428,000
Aug 3, 2023 59.03 59.53 58.23 59.38 59.38 431,900
Aug 2, 2023 58.21 59.93 58.01 59.17 59.17 667,900
Aug 1, 2023 57.64 58.90 57.38 58.33 58.33 434,500
Jul 31, 2023 59.97 59.97 57.11 57.97 57.97 664,800
Jul 28, 2023 59.50 59.88 58.17 59.41 59.41 636,700
Jul 27, 2023 59.89 60.68 58.80 59.28 59.28 1,288,900
Jul 26, 2023 54.98 58.69 54.60 58.50 58.50 1,654,600
Jul 25, 2023 54.12 54.75 53.74 54.07 54.07 464,000
Jul 24, 2023 54.61 55.13 54.27 54.35 54.35 615,300
Jul 21, 2023 54.95 55.09 54.14 54.56 54.56 945,200
Jul 20, 2023 54.03 54.58 53.77 54.54 54.54 853,600
Jul 19, 2023 54.15 54.51 53.60 54.00 54.00 881,500
Jul 18, 2023 52.96 54.17 52.54 53.89 53.89 1,213,000
Jul 17, 2023 52.08 53.37 51.96 52.81 52.81 544,100
Jul 14, 2023 52.55 52.55 51.82 52.06 52.06 345,200
Jul 13, 2023 51.84 52.42 51.54 52.36 52.36 446,400
Jul 12, 2023 51.20 51.97 50.82 51.69 51.69 901,900
Jul 11, 2023 50.65 50.91 50.43 50.66 50.66 562,900
Jul 10, 2023 49.27 50.50 49.27 50.08 50.08 440,800
Jul 7, 2023 48.84 49.89 48.76 49.26 49.26 647,900
Jul 6, 2023 48.79 48.79 48.02 48.67 48.67 497,700
Jul 5, 2023 50.73 50.73 49.32 49.36 49.36 526,900
Jul 3, 2023 50.35 51.03 50.35 50.98 50.98 157,500
Jun 30, 2023 51.23 51.42 50.64 50.64 50.64 761,000
Jun 29, 2023 50.65 51.06 50.41 50.93 50.93 509,100
Jun 28, 2023 49.99 50.52 49.70 50.35 50.35 791,800
Jun 27, 2023 49.15 50.30 48.84 49.99 49.99 865,100
Jun 26, 2023 48.35 49.48 48.31 49.00 49.00 574,400
Jun 23, 2023 48.59 48.83 48.10 48.30 48.30 1,178,500
Jun 22, 2023 48.94 49.04 48.57 49.03 49.03 341,900
Jun 21, 2023 48.57 49.15 48.49 49.05 49.05 453,700
Jun 20, 2023 48.19 48.84 48.08 48.60 48.60 804,100
Jun 16, 2023 48.92 48.92 47.81 48.23 48.23 1,310,300
Jun 15, 2023 48.29 49.02 48.25 48.78 48.78 620,400
Jun 14, 2023 49.31 49.67 48.31 48.63 48.63 753,900
Jun 13, 2023 49.20 49.94 49.16 49.30 49.30 785,400
Jun 12, 2023 48.53 49.14 48.36 49.05 49.05 395,800
Jun 9, 2023 49.10 49.27 48.55 48.78 48.78 397,900
Jun 8, 2023 48.64 49.39 48.30 49.10 49.10 735,700
Jun 7, 2023 48.49 49.26 48.26 48.86 48.86 1,122,500
Jun 6, 2023 47.25 48.50 47.25 48.06 48.06 1,058,600
Jun 5, 2023 47.53 47.65 46.39 47.34 47.34 464,600
Jun 2, 2023 47.27 48.00 47.25 47.82 47.82 758,300
Jun 1, 2023 46.17 47.13 46.17 46.73 46.73 578,500
May 31, 2023 46.78 46.90 45.79 46.26 46.26 647,400
May 30, 2023 46.13 46.84 46.07 46.82 46.82 319,700
May 26, 2023 45.14 46.18 44.84 46.13 46.13 250,800
May 25, 2023 44.97 45.34 44.79 45.20 45.20 320,100
May 24, 2023 45.31 45.58 44.27 45.10 45.10 380,200
May 23, 2023 45.64 46.53 45.52 45.54 45.54 427,800
May 22, 2023 45.81 46.32 45.56 45.92 45.92 370,000
May 19, 2023 46.62 46.90 44.98 45.55 45.55 588,100
May 18, 2023 44.38 46.30 44.38 46.20 46.20 641,100
May 17, 2023 44.56 45.57 44.09 44.65 44.65 467,000
May 16, 2023 44.63 45.09 43.95 43.98 43.98 340,800
May 15, 2023 44.70 45.51 44.70 44.96 44.96 393,100
May 12, 2023 45.34 45.56 44.19 44.43 44.43 440,900
May 11, 2023 43.43 45.37 43.13 44.83 44.83 846,200
May 10, 2023 43.01 43.54 42.40 43.00 43.00 617,000
May 9, 2023 42.38 42.87 42.07 42.38 42.38 443,500
May 8, 2023 42.63 42.86 42.30 42.66 42.66 382,100
May 5, 2023 42.71 42.77 42.12 42.41 42.41 434,700
May 4, 2023 43.08 43.30 41.74 41.91 41.91 902,200
May 3, 2023 44.79 45.60 43.46 43.51 43.51 599,500
May 2, 2023 45.61 45.61 44.13 44.68 44.68 620,200
May 1, 2023 46.39 46.81 45.52 45.93 45.93 536,800
Apr 28, 2023 47.15 47.56 46.12 46.30 46.30 512,000
Apr 27, 2023 47.00 47.15 46.11 47.14 47.14 668,300

Related Tickers

PFSI PennyMac Financial Services, Inc.
87.00
+0.93%
 
RKT Rocket Companies, Inc.
12.35
+1.23%
 
OCN Ocwen Financial Corporation
24.33
+0.41%
 
WD Walker & Dunlop, Inc.
93.21
+1.18%
 
UWMC UWM Holdings Corporation
6.39
0.00%
 
LDI loanDepot, Inc.
2.3600
+0.85%
 
FMCKJ Federal Home Loan Mortgage Corporation
4.0500
-1.22%
 
FNMA Federal National Mortgage Association
1.4600
+0.34%
 
FMCC Federal Home Loan Mortgage Corporation
1.3800
+1.47%
 
VEL Velocity Financial, Inc.
17.01
+0.83%