Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mr Cooper Group Inc (COOP)
Mr Cooper Group Inc (COOP) Historical

COOP Mr Cooper Group Inc

63.00

0.29 (0.46%)

Last Updated: 14:43:32

Delayed by 15 minutes

COOP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	62.71	2.19	3.62%	60.46	62.81	60.012	698,475
Nov 30 2023	60.52	0.16	0.27%	60.37	60.93	60.24	467,342
Nov 29 2023	60.36	0.67	1.12%	59.81	61.04	59.81	641,357
Nov 28 2023	59.69	0.31	0.52%	59.53	60.0799	59.03	450,190
Nov 27 2023	59.38	-0.43	-0.72%	59.47	59.73	59.16	329,902
Nov 24 2023	59.81	0.14	0.23%	59.46	60.61	59.46	143,626
Nov 22 2023	59.67	-0.33	-0.55%	60.40	60.76	59.35	406,031
Nov 21 2023	60.00	0.46	0.77%	59.76	60.53	59.63	446,486
Nov 20 2023	59.54	1.19	2.04%	58.60	60.1786	58.17	577,499
Nov 17 2023	58.35	1.32	2.31%	57.50	58.46	57.215	557,045
Nov 16 2023	57.03	-0.20	-0.35%	57.35	57.43	56.84	516,196
Nov 15 2023	57.23	0.38	0.67%	57.20	57.70	56.64	717,619
Nov 14 2023	56.85	1.18	2.12%	56.61	56.94	55.82	1,158,101
Nov 13 2023	55.67	-0.26	-0.46%	55.83	56.66	55.61	320,189
Nov 10 2023	55.93	0.92	1.67%	55.04	56.17	54.73	590,769
Nov 09 2023	55.01	-0.53	-0.95%	55.60	56.11	54.07	969,406
Nov 08 2023	55.54	-1.57	-2.75%	56.99	56.99	54.88	1,462,874
Nov 07 2023	57.11	-0.86	-1.48%	58.12	58.12	56.99	960,520
Nov 06 2023	57.97	-0.43	-0.74%	58.20	58.44	57.745	425,815
Nov 03 2023	58.40	1.10	1.92%	58.36	58.79	57.82	540,061
Nov 02 2023	57.30	-0.45	-0.78%	58.44	58.57	56.37	1,055,202
Nov 01 2023	57.75	1.22	2.16%	56.35	58.00	55.85	479,202
Oct 31 2023	56.53	0.26	0.46%	56.00	56.97	55.91	507,499
Oct 30 2023	56.27	-0.64	-1.12%	57.52	57.52	55.92	559,749
Oct 27 2023	56.91	-0.12	-0.21%	57.22	57.80	56.223	566,489
Oct 26 2023	57.03	1.37	2.46%	56.82	57.78	56.48	828,968
Oct 25 2023	55.66	1.93	3.59%	52.73	57.245	52.73	1,332,077
Oct 24 2023	53.73	1.05	1.99%	53.00	53.74	52.88	454,404
Oct 23 2023	52.68	-0.68	-1.27%	52.97	53.64	52.502	432,110
Oct 20 2023	53.36	-0.22	-0.41%	53.67	53.889	52.98	503,920
Oct 19 2023	53.58	-0.97	-1.78%	54.33	54.9699	53.52	634,008
Oct 18 2023	54.55	-1.05	-1.89%	55.17	55.17	54.42	362,978
Oct 17 2023	55.60	0.18	0.32%	55.16	55.86	54.92	315,685
Oct 16 2023	55.42	1.43	2.65%	54.23	55.92	54.18	426,433
Oct 13 2023	53.99	-0.72	-1.32%	54.84	54.88	53.69	323,241
Oct 12 2023	54.71	-0.95	-1.71%	55.77	55.80	54.45	324,907
Oct 11 2023	55.66	0.88	1.61%	54.56	55.69	54.56	316,147
Oct 10 2023	54.78	-0.12	-0.22%	54.68	55.67	54.68	443,258
Oct 09 2023	54.90	0.46	0.84%	54.42	55.06	54.20	434,824
Oct 06 2023	54.44	-0.95	-1.72%	55.08	55.39	54.155	530,613
Oct 05 2023	55.39	1.24	2.29%	53.96	55.46	53.83	573,568
Oct 04 2023	54.15	1.11	2.09%	53.51	54.565	53.28	591,626
Oct 03 2023	53.04	-0.93	-1.72%	53.63	53.82	52.46	509,995
Oct 02 2023	53.97	0.41	0.77%	54.00	54.49	53.24	566,778
Sep 29 2023	53.56	-0.42	-0.78%	54.04	54.45	53.41	471,995
Sep 28 2023	53.98	0.45	0.84%	53.39	54.68	53.38	529,646
Sep 27 2023	53.53	0.65	1.23%	53.27	54.00	52.8393	379,126
Sep 26 2023	52.88	-0.16	-0.3%	52.80	53.32	52.56	334,250
Sep 25 2023	53.04	-0.23	-0.43%	53.22	53.54	52.89	495,343
Sep 22 2023	53.27	0.40	0.76%	52.82	53.73	52.67	504,869
Sep 21 2023	52.87	-1.09	-2.02%	53.86	53.94	52.85	457,979
Sep 20 2023	53.96	0.04	0.07%	54.16	54.70	53.80	548,947
Sep 19 2023	53.92	-0.08	-0.15%	54.30	54.92	53.90	631,898
Sep 18 2023	54.00	-0.16	-0.3%	54.24	55.14	53.94	556,754
Sep 15 2023	54.16	-0.10	-0.18%	54.00	54.22	53.58	1,770,493
Sep 14 2023	54.26	0.83	1.55%	53.98	54.32	53.70	631,642
Sep 13 2023	53.43	-0.55	-1.02%	54.00	54.21	53.325	455,423
Sep 12 2023	53.98	0.01	0.02%	53.90	54.23	53.64	438,723
Sep 11 2023	53.97	0.11	0.2%	54.25	54.33	53.75	540,149
Sep 08 2023	53.86	0.10	0.19%	53.59	54.12	52.91	439,433
Sep 07 2023	53.76	-0.24	-0.44%	53.97	54.29	53.71	550,083
Sep 06 2023	54.00	-1.18	-2.14%	55.03	55.29	53.40	670,617
Sep 05 2023	55.18	-1.61	-2.84%	56.49	56.49	54.98	551,732

Delayed Upgrade Clock