Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 83.45 | 84.62 | 83.45 | 84.08 | 84.08 | 102,990 |
| May 20, 2024 | 84.53 | 85.17 | 83.64 | 83.80 | 83.80 | 322,500 |
| May 17, 2024 | 84.56 | 84.83 | 83.66 | 84.36 | 84.36 | 296,500 |
| May 16, 2024 | 83.00 | 84.45 | 83.00 | 84.22 | 84.22 | 292,000 |
| May 15, 2024 | 82.70 | 84.38 | 82.53 | 83.11 | 83.11 | 428,200 |
| May 14, 2024 | 81.48 | 82.08 | 80.98 | 81.97 | 81.97 | 416,500 |
| May 13, 2024 | 84.86 | 85.00 | 80.78 | 80.98 | 80.98 | 636,600 |
| May 10, 2024 | 83.73 | 84.37 | 83.19 | 83.97 | 83.97 | 288,800 |
| May 09, 2024 | 82.26 | 84.00 | 82.26 | 83.93 | 83.93 | 312,400 |
| May 08, 2024 | 81.14 | 82.46 | 81.14 | 82.16 | 82.16 | 224,900 |
| May 07, 2024 | 81.66 | 82.83 | 81.66 | 81.77 | 81.77 | 323,200 |
| May 06, 2024 | 80.42 | 81.98 | 80.11 | 81.25 | 81.25 | 385,000 |
| May 03, 2024 | 79.61 | 80.40 | 79.24 | 80.10 | 80.10 | 337,900 |
| May 02, 2024 | 78.34 | 79.30 | 77.54 | 78.65 | 78.65 | 465,800 |
| May 01, 2024 | 77.46 | 78.92 | 76.85 | 77.51 | 77.51 | 361,300 |
| Apr 30, 2024 | 78.63 | 79.21 | 77.11 | 77.20 | 77.20 | 427,900 |
| Apr 29, 2024 | 79.03 | 79.39 | 78.15 | 79.24 | 79.24 | 448,300 |
| Apr 26, 2024 | 79.00 | 79.59 | 78.55 | 78.73 | 78.73 | 369,400 |
| 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 09, 2024 | 78.51 | 78.54 | 76.25 | 77.57 | 77.57 | 245,600 |
| Apr 08, 2024 | 77.68 | 78.15 | 77.06 | 77.54 | 77.54 | 463,800 |
| Apr 05, 2024 | 75.92 | 77.53 | 75.53 | 77.13 | 77.13 | 602,300 |
| Apr 04, 2024 | 76.20 | 76.90 | 75.44 | 75.94 | 75.94 | 376,900 |
| Apr 03, 2024 | 75.49 | 76.23 | 75.06 | 75.74 | 75.74 | 507,900 |
| Apr 02, 2024 | 75.79 | 76.26 | 75.16 | 75.84 | 75.84 | 401,400 |
| Apr 01, 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 08, 2024 | 72.31 | 73.21 | 71.65 | 71.86 | 71.86 | 390,200 |
| Mar 07, 2024 | 72.71 | 73.49 | 71.52 | 72.01 | 72.01 | 503,700 |
| Mar 06, 2024 | 73.60 | 75.23 | 72.14 | 72.39 | 72.39 | 802,200 |
| Mar 05, 2024 | 70.70 | 72.82 | 70.51 | 72.43 | 72.43 | 488,000 |
| Mar 04, 2024 | 71.52 | 71.91 | 70.01 | 71.23 | 71.23 | 511,600 |
| Mar 01, 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 09, 2024 | 66.48 | 72.64 | 65.80 | 71.97 | 71.97 | 2,186,900 |
| Feb 08, 2024 | 67.66 | 68.51 | 67.21 | 68.27 | 68.27 | 485,400 |
| Feb 07, 2024 | 67.81 | 68.30 | 66.88 | 67.66 | 67.66 | 471,000 |
| Feb 06, 2024 | 66.30 | 67.69 | 66.10 | 67.62 | 67.62 | 413,500 |
| Feb 05, 2024 | 66.87 | 66.87 | 65.54 | 66.46 | 66.46 | 358,200 |
| Feb 02, 2024 | 66.23 | 68.32 | 66.20 | 67.59 | 67.59 | 467,900 |
| Feb 01, 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 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 62.88 | 403,100 |
| Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 63.69 | 402,200 |
| Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 62.65 | 403,800 |
| Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 63.09 | 335,800 |
| Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 62.91 | 722,800 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.