Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

41.46

+1.98

(+5.02%)

As of 01:39PM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	40.87	41.49	40.58	41.46	41.46	281,752
Mar 20, 2023	39.20	40.24	39.03	39.48	39.48	1,210,800
Mar 17, 2023	40.26	40.26	38.15	38.47	38.47	2,683,200
Mar 16, 2023	39.50	41.34	38.70	40.53	40.53	1,072,900
Mar 15, 2023	39.48	40.15	38.74	39.81	39.81	1,133,600
Mar 14, 2023	41.53	42.15	40.44	40.97	40.97	963,600
Mar 13, 2023	40.23	40.70	38.01	39.88	39.88	1,391,700
Mar 10, 2023	43.02	43.73	41.36	41.80	41.80	1,126,600
Mar 09, 2023	45.03	45.35	43.51	43.59	43.59	839,800
Mar 08, 2023	45.20	46.28	45.07	45.41	45.41	571,400
Mar 07, 2023	46.81	46.89	44.77	45.18	45.18	485,900
Mar 06, 2023	47.82	48.50	46.05	46.70	46.70	663,500
Mar 03, 2023	47.00	48.14	46.61	47.87	47.87	561,600
Mar 02, 2023	46.08	46.92	46.01	46.91	46.91	313,600
Mar 01, 2023	46.24	47.03	45.92	46.81	46.81	356,400
Feb 28, 2023	46.90	47.93	46.42	46.43	46.43	916,300
Feb 27, 2023	46.47	47.48	46.47	46.93	46.93	355,700
Feb 24, 2023	45.77	46.46	45.56	46.23	46.23	373,000
Feb 23, 2023	46.38	46.89	45.82	46.52	46.52	389,600
Feb 22, 2023	46.08	46.84	45.72	46.01	46.01	963,300
Feb 21, 2023	46.35	46.78	45.60	46.03	46.03	786,300
Feb 17, 2023	47.24	47.64	46.78	47.03	47.03	728,200
Feb 16, 2023	47.11	48.00	46.95	47.00	47.00	970,400
Feb 15, 2023	46.11	47.76	46.11	47.63	47.63	596,200
Feb 14, 2023	46.50	46.92	45.90	46.62	46.62	571,100
Feb 13, 2023	46.79	47.32	46.23	46.60	46.60	582,400
Feb 10, 2023	43.71	46.88	43.12	46.54	46.54	1,356,600
Feb 09, 2023	45.95	46.50	44.21	44.62	44.62	731,300
Feb 08, 2023	45.66	46.40	45.52	45.79	45.79	444,700
Feb 07, 2023	44.74	46.18	44.35	45.95	45.95	367,800
Feb 06, 2023	46.36	46.61	44.82	45.14	45.14	380,300
Feb 03, 2023	47.10	47.51	46.47	46.85	46.85	444,100
Feb 02, 2023	47.39	48.37	47.27	47.75	47.75	378,800
Feb 01, 2023	45.58	47.51	45.27	47.03	47.03	488,500
Jan 31, 2023	45.06	46.01	44.46	45.99	45.99	377,000
Jan 30, 2023	45.39	45.66	44.72	44.79	44.79	237,100
Jan 27, 2023	45.89	46.04	45.57	45.72	45.72	270,900
Jan 26, 2023	45.02	45.77	43.99	45.75	45.75	706,900
Jan 25, 2023	44.23	44.79	44.14	44.64	44.64	167,000
Jan 24, 2023	45.18	45.56	44.44	44.45	44.45	254,500
Jan 23, 2023	44.80	45.33	44.64	45.18	45.18	564,100
Jan 20, 2023	44.10	44.91	43.65	44.86	44.86	508,400
Jan 19, 2023	43.15	43.76	42.46	43.73	43.73	648,300
Jan 18, 2023	44.73	45.10	43.23	43.26	43.26	723,400
Jan 17, 2023	44.61	44.67	43.91	44.51	44.51	290,500
Jan 13, 2023	44.25	44.63	44.05	44.56	44.56	301,700
Jan 12, 2023	45.00	45.08	44.19	44.30	44.30	290,900
Jan 11, 2023	43.26	44.82	42.99	44.69	44.69	663,300
Jan 10, 2023	41.89	43.00	41.77	43.00	43.00	371,500
Jan 09, 2023	42.13	42.48	41.42	41.94	41.94	356,100
Jan 06, 2023	42.28	42.52	41.62	42.02	42.02	1,119,400
Jan 05, 2023	41.19	42.10	40.62	41.91	41.91	331,100
Jan 04, 2023	40.72	41.20	40.60	41.19	41.19	360,900
Jan 03, 2023	40.52	41.29	39.88	40.36	40.36	600,400
Dec 30, 2022	39.90	40.25	39.63	40.13	40.13	324,500
Dec 29, 2022	39.84	40.86	39.56	40.31	40.31	227,100
Dec 28, 2022	40.58	40.64	39.35	39.54	39.54	346,200
Dec 27, 2022	40.70	40.99	40.16	40.60	40.60	278,400
Dec 23, 2022	40.09	40.76	39.80	40.74	40.74	218,800
Dec 22, 2022	40.51	40.58	39.54	40.31	40.31	450,100
Dec 21, 2022	41.04	41.44	40.73	40.94	40.94	1,220,800
Dec 20, 2022	41.13	41.19	40.37	40.42	40.42	1,079,500
Dec 19, 2022	40.99	41.63	40.78	41.13	41.13	415,100
Dec 16, 2022	40.43	41.13	40.02	40.75	40.75	3,205,200
Dec 15, 2022	41.50	41.63	40.69	41.07	41.07	639,900
Dec 14, 2022	41.92	42.56	41.63	42.15	42.15	503,600
Dec 13, 2022	43.31	43.94	41.61	41.74	41.74	733,500
Dec 12, 2022	42.28	42.44	41.69	42.01	42.01	316,500
Dec 09, 2022	42.86	43.28	42.22	42.39	42.39	387,200
Dec 08, 2022	43.15	43.88	42.70	43.27	43.27	217,200
Dec 07, 2022	43.36	43.73	42.69	43.03	43.03	294,900
Dec 06, 2022	42.31	43.29	41.93	43.25	43.25	325,100
Dec 05, 2022	44.19	44.19	42.36	42.37	42.37	500,400
Dec 02, 2022	44.21	44.84	44.08	44.58	44.58	222,900
Dec 01, 2022	45.52	45.76	44.39	44.68	44.68	222,300
Nov 30, 2022	44.06	45.19	43.28	45.16	45.16	485,300
Nov 29, 2022	44.23	44.68	44.00	44.37	44.37	169,900
Nov 28, 2022	44.73	44.98	43.77	44.18	44.18	421,100
Nov 25, 2022	44.13	45.33	44.13	45.02	45.02	274,100
Nov 23, 2022	43.51	44.26	43.42	44.25	44.25	233,700
Nov 22, 2022	43.11	43.56	43.01	43.51	43.51	334,900
Nov 21, 2022	43.16	43.40	42.92	43.11	43.11	357,900
Nov 18, 2022	43.78	44.11	42.76	43.25	43.25	376,100
Nov 17, 2022	42.41	42.99	42.10	42.84	42.84	339,000
Nov 16, 2022	43.22	43.38	42.29	43.07	43.07	341,300
Nov 15, 2022	42.53	44.37	42.53	43.53	43.53	587,600
Nov 14, 2022	42.68	43.48	41.97	42.44	42.44	684,000
Nov 11, 2022	43.52	44.15	42.91	42.99	42.99	589,400
Nov 10, 2022	44.32	45.37	42.59	43.15	43.15	1,269,200
Nov 09, 2022	43.02	43.44	42.10	42.26	42.26	442,800
Nov 08, 2022	42.61	44.00	42.54	43.31	43.31	657,600
Nov 07, 2022	40.46	42.69	40.25	42.56	42.56	942,700
Nov 04, 2022	38.59	40.01	38.59	40.01	40.01	543,000
Nov 03, 2022	38.51	38.85	37.71	38.43	38.43	639,500
Nov 02, 2022	39.47	40.35	38.90	38.93	38.93	500,400
Nov 01, 2022	39.90	40.29	39.24	39.34	39.34	626,900
Oct 31, 2022	40.17	40.50	39.35	39.49	39.49	603,000
Oct 28, 2022	39.01	41.02	38.88	40.16	40.16	1,571,500
Oct 27, 2022	40.27	40.98	38.72	38.88	38.88	1,155,100
Oct 26, 2022	44.99	45.86	39.19	39.55	39.55	2,545,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,986.39+34.82(+0.88%)

Dow 3032,428.44+183.86(+0.57%)

Nasdaq11,810.96+135.43(+1.16%)

Russell 20001,775.68+30.69(+1.76%)

Crude Oil69.20+1.56(+2.31%)

Gold1,941.40-41.40(-2.09%)

Mr. Cooper Group Inc. (COOP)

S&P 500
3,986.39
+34.82(+0.88%)

Dow 30
32,428.44
+183.86(+0.57%)

Nasdaq
11,810.96
+135.43(+1.16%)

Russell 2000
1,775.68
+30.69(+1.76%)

Crude Oil
69.20
+1.56(+2.31%)

Gold
1,941.40
-41.40(-2.09%)