Skip to main content
Mr. Cooper Group Inc. (COOP)
NASDAQ: COOP · Real-Time Price · USD
149.22
-2.27 (-1.50%)
At close: Jun 27, 2025, 4:00 PM
149.30
+0.08 (0.05%)
After-hours: Jun 27, 2025, 7:38 PM EDT

Mr. Cooper Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025151.49151.92148.31149.22149.22-1.50%9,750,191
Jun 26, 2025150.60151.73146.40151.49151.490.96%1,357,127
Jun 25, 2025154.18155.41149.09150.05150.05-3.79%1,165,525
Jun 24, 2025153.33156.35151.75155.96155.962.38%780,040
Jun 23, 2025149.06152.42146.19152.34152.342.16%936,169
Jun 20, 2025145.49151.48144.38149.12149.123.15%1,769,358
Jun 18, 2025138.83147.88138.83144.57144.573.54%1,088,830
Jun 17, 2025144.02144.43138.89139.63139.63-3.28%896,532
Jun 16, 2025143.95147.23141.20144.36144.360.89%833,504
Jun 13, 2025143.98145.39141.01143.08143.08-2.35%529,613
Jun 12, 2025141.34147.13140.25146.52146.522.62%1,211,818
Jun 11, 2025135.51142.98135.51142.78142.785.41%1,437,648
Jun 10, 2025132.41136.36132.03135.45135.452.47%849,614
Jun 9, 2025134.20134.57129.58132.18132.180.69%796,896
Jun 6, 2025133.79134.02129.52131.28131.28-0.59%572,703
Jun 5, 2025129.74139.23129.74132.06132.061.53%1,652,541
Jun 4, 2025131.65135.13129.62130.07130.07-1.16%1,047,887
Jun 3, 2025128.59132.23126.65131.59131.592.25%819,257
Jun 2, 2025128.89129.19124.45128.70128.70-0.64%780,283
May 30, 2025131.67132.89129.14129.53129.53-2.41%675,115
May 29, 2025132.08135.30130.15132.73132.731.21%760,652
May 28, 2025132.04133.87131.12131.14131.14-1.54%827,694
May 27, 2025130.16133.22128.44133.19133.192.85%935,942
May 23, 2025124.87130.31123.65129.50129.501.57%690,939
May 22, 2025124.39128.01123.08127.50127.501.59%804,610
May 21, 2025129.55130.44124.57125.50125.50-4.68%1,208,487
May 20, 2025128.01132.13128.01131.66131.661.77%861,887
May 19, 2025128.41130.90125.28129.37129.37-1.85%779,274
May 16, 2025131.90138.35130.88131.81131.811.62%1,377,654
May 15, 2025127.50130.81125.84129.71129.710.72%1,040,841
May 14, 2025127.31131.62125.64128.78128.780.34%1,240,437
May 13, 2025120.10129.30117.71128.35128.357.68%1,381,108
May 12, 2025117.16119.83116.13119.20119.204.10%961,311
May 9, 2025118.08122.50114.26114.50114.50-3.77%1,090,907
May 8, 2025119.35120.92117.22118.99118.990.72%689,159
May 7, 2025117.53118.96115.80118.14118.140.91%961,496
May 6, 2025115.52118.00114.43117.07117.07-0.40%556,114
May 5, 2025119.92119.92116.35117.54117.54-2.52%567,018
May 2, 2025119.71121.62117.81120.58120.580.82%753,294
May 1, 2025118.73121.46117.90119.60119.600.50%576,521
Apr 30, 2025117.91120.34114.90119.01119.01-0.52%530,228
Apr 29, 2025115.42120.68114.85119.63119.633.79%570,427
Apr 28, 2025116.05118.52115.26115.26115.26-1.25%731,967
Apr 25, 2025116.13118.85114.46116.72116.720.25%400,482
Apr 24, 2025110.42118.84110.00116.43116.435.01%988,572
Apr 23, 2025115.99121.65109.79110.88110.88-1.06%960,270
Apr 22, 2025109.95112.77108.48112.07112.074.48%733,109
Apr 21, 2025110.26110.26106.48107.26107.26-3.55%658,472
Apr 17, 2025111.08114.70111.00111.21111.21-1.34%536,584
Apr 16, 2025115.04115.44110.01112.72112.72-1.46%587,972