Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
119.20
+4.70 (4.10%)
At close: May 12, 2025, 4:00 PM
119.20
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Mr. Cooper Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 117.16 | 119.83 | 116.13 | 119.22 | - | 4.12% | 595,257 |
| May 9, 2025 | 118.08 | 122.50 | 114.26 | 114.50 | 114.50 | -3.77% | 1,090,907 |
| May 8, 2025 | 119.35 | 120.92 | 117.22 | 118.99 | 118.99 | 0.72% | 689,159 |
| May 7, 2025 | 117.53 | 118.96 | 115.80 | 118.14 | 118.14 | 0.91% | 961,496 |
| May 6, 2025 | 115.52 | 118.00 | 114.43 | 117.07 | 117.07 | -0.40% | 556,114 |
| May 5, 2025 | 119.92 | 119.92 | 116.35 | 117.54 | 117.54 | -2.52% | 567,018 |
| May 2, 2025 | 119.71 | 121.62 | 117.81 | 120.58 | 120.58 | 0.82% | 753,294 |
| May 1, 2025 | 118.73 | 121.46 | 117.90 | 119.60 | 119.60 | 0.50% | 576,521 |
| Apr 30, 2025 | 117.91 | 120.34 | 114.90 | 119.01 | 119.01 | -0.52% | 530,228 |
| Apr 29, 2025 | 115.42 | 120.68 | 114.85 | 119.63 | 119.63 | 3.79% | 570,427 |
| Apr 28, 2025 | 116.05 | 118.52 | 115.26 | 115.26 | 115.26 | -1.25% | 731,967 |
| Apr 25, 2025 | 116.13 | 118.85 | 114.46 | 116.72 | 116.72 | 0.25% | 400,482 |
| Apr 24, 2025 | 110.42 | 118.84 | 110.00 | 116.43 | 116.43 | 5.01% | 988,572 |
| Apr 23, 2025 | 115.99 | 121.65 | 109.79 | 110.88 | 110.88 | -1.06% | 960,270 |
| Apr 22, 2025 | 109.95 | 112.77 | 108.48 | 112.07 | 112.07 | 4.48% | 733,109 |
| Apr 21, 2025 | 110.26 | 110.26 | 106.48 | 107.26 | 107.26 | -3.55% | 658,472 |
| Apr 17, 2025 | 111.08 | 114.70 | 111.00 | 111.21 | 111.21 | -1.34% | 536,584 |
| Apr 16, 2025 | 115.04 | 115.44 | 110.01 | 112.72 | 112.72 | -1.46% | 587,972 |
| Apr 15, 2025 | 115.08 | 118.13 | 113.79 | 114.39 | 114.39 | -1.29% | 740,584 |
| Apr 14, 2025 | 110.19 | 117.62 | 109.59 | 115.89 | 115.89 | 5.35% | 959,884 |
| Apr 11, 2025 | 107.87 | 110.06 | 103.15 | 110.00 | 110.00 | 1.33% | 1,419,984 |
| Apr 10, 2025 | 111.55 | 112.31 | 105.85 | 108.56 | 108.56 | -4.45% | 1,365,048 |
| Apr 9, 2025 | 113.85 | 116.10 | 104.23 | 113.61 | 113.61 | -2.48% | 2,090,183 |
| Apr 8, 2025 | 131.72 | 132.43 | 114.19 | 116.50 | 116.50 | -9.75% | 1,632,713 |
| Apr 7, 2025 | 131.77 | 136.79 | 125.61 | 129.09 | 129.09 | -3.81% | 2,372,903 |
| Apr 4, 2025 | 131.40 | 135.96 | 129.11 | 134.21 | 134.21 | 0.83% | 2,716,117 |
| Apr 3, 2025 | 129.23 | 136.43 | 128.88 | 133.10 | 133.10 | -0.34% | 1,705,160 |
| Apr 2, 2025 | 126.91 | 137.60 | 126.00 | 133.56 | 133.56 | 6.78% | 2,820,211 |
| Apr 1, 2025 | 119.99 | 126.61 | 119.60 | 125.08 | 125.08 | 4.58% | 4,326,591 |
| Mar 31, 2025 | 125.18 | 125.86 | 118.00 | 119.60 | 119.60 | 14.46% | 6,439,437 |
| Mar 28, 2025 | 106.74 | 107.20 | 103.84 | 104.49 | 104.49 | -2.39% | 436,412 |
| Mar 27, 2025 | 107.88 | 108.22 | 106.59 | 107.05 | 107.05 | -0.83% | 323,205 |
| Mar 26, 2025 | 107.95 | 108.48 | 106.97 | 107.95 | 107.95 | 0.30% | 354,665 |
| Mar 25, 2025 | 107.74 | 108.77 | 107.06 | 107.63 | 107.63 | 0.31% | 733,325 |
| Mar 24, 2025 | 106.03 | 107.58 | 105.25 | 107.30 | 107.30 | 2.98% | 493,932 |
| Mar 21, 2025 | 105.09 | 105.87 | 103.62 | 104.19 | 104.19 | -1.33% | 1,339,450 |
| Mar 20, 2025 | 103.35 | 106.11 | 103.06 | 105.59 | 105.59 | 1.97% | 701,600 |
| Mar 19, 2025 | 103.53 | 104.56 | 101.66 | 103.55 | 103.55 | 0.44% | 587,874 |
| Mar 18, 2025 | 101.25 | 103.44 | 100.67 | 103.10 | 103.10 | 1.65% | 683,287 |
| Mar 17, 2025 | 101.20 | 101.82 | 99.53 | 101.43 | 101.43 | -0.13% | 650,807 |
| Mar 14, 2025 | 99.97 | 101.68 | 99.15 | 101.56 | 101.56 | 2.73% | 564,731 |
| Mar 13, 2025 | 100.91 | 101.56 | 97.78 | 98.86 | 98.86 | -1.80% | 616,908 |
| Mar 12, 2025 | 100.06 | 101.27 | 97.58 | 100.67 | 100.67 | 1.46% | 781,761 |
| Mar 11, 2025 | 100.68 | 101.30 | 97.62 | 99.22 | 99.22 | -1.31% | 959,653 |
| Mar 10, 2025 | 105.39 | 105.96 | 99.13 | 100.54 | 100.54 | -5.32% | 951,441 |
| Mar 7, 2025 | 107.35 | 108.25 | 102.40 | 106.19 | 106.19 | -1.26% | 868,186 |
| Mar 6, 2025 | 109.36 | 109.64 | 107.04 | 107.54 | 107.54 | -2.56% | 774,946 |
| Mar 5, 2025 | 109.03 | 111.30 | 108.40 | 110.37 | 110.37 | 1.95% | 751,947 |
| Mar 4, 2025 | 109.88 | 110.20 | 107.48 | 108.26 | 108.26 | -2.45% | 827,206 |
| Mar 3, 2025 | 112.26 | 114.05 | 109.89 | 110.98 | 110.98 | -1.24% | 819,326 |