U.S. markets closed

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.25-0.34 (-1.83%)
At close: 4:00PM EDT

18.15 -0.10 (-0.55%)
After hours: 6:28PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202018.7018.7918.2018.2518.25756,900
Aug 05, 202018.4018.7318.1118.5918.59993,200
Aug 04, 202018.6118.6117.4718.1318.13979,000
Aug 03, 202016.6117.9416.5017.8817.881,674,400
Jul 31, 202016.2916.9416.1116.3316.331,815,200
Jul 30, 202014.7516.2613.7615.9815.982,238,000
Jul 29, 202014.0514.5513.9514.4514.451,372,800
Jul 28, 202013.5014.1113.4514.0314.03832,100
Jul 27, 202013.1813.5313.1013.4813.48656,200
Jul 24, 202013.3713.3713.1413.2113.21442,100
Jul 23, 202013.3013.5013.2413.3313.33533,500
Jul 22, 202013.0713.5713.0713.4013.40726,300
Jul 21, 202013.1913.3312.9713.0913.09513,100
Jul 20, 202013.1213.4112.9413.0113.01596,300
Jul 17, 202012.7013.2612.5913.2313.23769,200
Jul 16, 202012.7513.0512.5212.7312.73547,100
Jul 15, 202012.4912.9912.2312.8912.89767,500
Jul 14, 202011.7712.2311.7712.1812.18638,800
Jul 13, 202012.2112.2511.6911.9211.92841,700
Jul 10, 202011.9212.2011.8312.0412.04583,400
Jul 09, 202012.0712.2411.7511.8811.88755,000
Jul 08, 202011.5012.0711.4712.0612.06758,300
Jul 07, 202011.7611.9911.5211.5711.57507,000
Jul 06, 202012.1012.2511.6311.8411.84487,400
Jul 02, 202012.1312.2811.7311.7811.78802,500
Jul 01, 202012.4412.4511.8211.9511.95790,900
Jun 30, 202012.2012.6212.0912.4412.44648,500
Jun 29, 202012.1912.5712.0512.3312.33608,100
Jun 26, 202012.4512.4512.0212.0612.061,604,200
Jun 25, 202012.1512.8311.9912.7512.75696,600
Jun 24, 202012.8412.9611.9312.1812.181,163,800
Jun 23, 202013.4813.5613.0213.1413.14933,700
Jun 22, 202012.4613.3012.4613.2113.21863,400
Jun 19, 202013.3413.4312.7613.0813.08811,900
Jun 18, 202013.1013.7013.0113.2113.21641,200
Jun 17, 202013.5013.6013.1613.4013.40724,200
Jun 16, 202013.9614.2313.3413.4613.462,622,000
Jun 15, 202011.2213.6211.0613.1113.115,785,600
Jun 12, 202011.9311.9311.1611.7211.72591,700
Jun 11, 202011.3511.6311.1111.3711.37796,900
Jun 10, 202012.5112.6811.9511.9811.98865,500
Jun 09, 202012.4412.8112.1612.5312.53677,300
Jun 08, 202012.7912.8312.4112.8112.81752,800
Jun 05, 202012.4912.9312.2012.3312.331,013,300
Jun 04, 202011.7512.1311.5012.0112.01696,800
Jun 03, 202012.1412.2811.8711.9211.92545,600
Jun 02, 202011.7311.9611.4711.7711.77490,400
Jun 01, 202011.1711.7711.0111.2711.27707,100
May 29, 202011.0911.4410.6711.1511.15622,900
May 28, 202012.1812.2411.1811.3011.30626,100
May 27, 202011.4512.1410.9212.0212.021,005,500
May 26, 202010.3011.0610.2210.9610.96646,000
May 22, 202010.3310.339.759.899.89451,100
May 21, 202010.1210.449.9210.2210.22427,200
May 20, 20209.8310.309.7810.2110.21562,500
May 19, 20209.619.949.339.579.57448,100
May 18, 20209.459.899.319.719.71716,600
May 15, 20208.549.338.459.229.221,033,300
May 14, 20208.358.587.908.418.41897,600
May 13, 20208.908.998.048.288.28923,600
May 12, 20209.449.458.978.998.99522,800
May 11, 20209.449.669.129.469.46513,300
May 08, 20209.329.789.179.669.66842,700
May 07, 20209.049.308.959.049.04544,300
May 06, 20209.189.328.698.878.87449,700
May 05, 20209.179.648.829.019.01815,400
May 04, 20208.529.108.308.988.98605,700
May 01, 20209.709.718.618.808.80879,700
Apr 30, 20209.459.798.609.589.581,057,900
Apr 29, 20208.719.648.539.399.391,394,800
Apr 28, 20208.779.058.358.378.371,309,600
Apr 27, 20208.218.808.138.488.481,342,200
Apr 24, 20208.258.257.818.148.14893,700
Apr 23, 20208.448.648.228.298.29628,700
Apr 22, 20208.618.978.008.438.431,500,600
Apr 21, 20207.448.657.338.488.482,979,600
Apr 20, 20207.968.197.577.757.751,075,100
Apr 17, 20207.908.307.578.248.241,135,000
Apr 16, 20207.677.676.957.447.442,152,300
Apr 15, 20207.667.857.357.717.711,215,500
Apr 14, 20208.889.187.848.118.111,062,900
Apr 13, 20208.288.697.618.618.611,557,800
Apr 09, 20207.358.947.338.348.341,869,700
Apr 08, 20206.147.216.067.167.161,842,700
Apr 07, 20206.046.695.855.975.971,946,700
Apr 06, 20205.716.495.655.865.861,913,800
Apr 03, 20206.486.484.315.415.414,497,900
Apr 02, 20206.817.046.436.776.771,227,900
Apr 01, 20206.867.176.656.896.89674,800
Mar 31, 20207.247.877.087.337.33976,200
Mar 30, 20207.007.646.307.247.241,430,100
Mar 27, 20207.647.896.716.766.761,121,400
Mar 26, 20207.118.257.118.048.04986,300
Mar 25, 20206.247.346.106.956.951,342,000
Mar 24, 20205.736.105.376.106.101,180,900
Mar 23, 20206.346.345.255.505.501,227,100
Mar 20, 20206.977.156.136.206.201,256,400
Mar 19, 20205.766.955.626.806.80916,100
Mar 18, 20206.406.685.505.815.81770,100
Mar 17, 20205.986.975.626.546.541,010,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...