Education
About Us
Working with TipRanks
Follow Us
Mr Cooper Group (COOP)
NASDAQ:COOP
Time Period
1Y
Events
Historical Prices
Rows:
Aug 08, 2025
185.78
185.88
176.91
177.36
177.36
-4.59%
593,976
0.49
Aug 07, 2025
192.29
193.86
184.50
185.88
185.88
-2.56%
656,667
0.54
Aug 06, 2025
187.90
192.69
184.84
190.76
190.76
+0.75%
952,327
0.79
Aug 05, 2025
178.95
190.47
177.08
189.34
189.34
+5.69%
1,676,715
1.41
Aug 04, 2025
174.98
179.78
174.06
179.14
179.14
+2.80%
1,418,908
1.20
Aug 01, 2025
163.72
180.57
163.35
174.26
174.26
+11.91%
2,062,312
1.78
Jul 31, 2025
157.88
160.46
152.70
155.72
155.72
+0.48%
855,349
0.74
Jul 30, 2025
158.82
160.22
153.31
154.97
154.97
-2.97%
645,517
0.56
Jul 29, 2025
159.05
163.84
158.23
159.71
159.71
+0.88%
691,785
0.60
Jul 28, 2025
156.01
158.60
153.83
158.32
158.32
+0.76%
850,108
0.74
Jul 25, 2025
156.93
158.86
154.12
157.13
157.13
+0.48%
517,330
0.45
Jul 24, 2025
167.67
167.86
156.22
156.38
156.38
-7.63%
972,898
0.84
Jul 23, 2025
178.70
178.89
164.88
169.29
169.29
+0.10%
2,610,681
2.33
Jul 22, 2025
163.55
173.94
163.14
169.12
169.12
+5.17%
2,577,632
2.36
Jul 21, 2025
153.20
163.85
152.98
160.81
160.81
+6.90%
2,119,853
1.99
Jul 18, 2025
149.11
151.38
147.09
150.43
150.43
+1.50%
769,884
0.72
Jul 17, 2025
146.82
151.00
146.24
148.20
148.20
+1.06%
865,835
0.81
Jul 16, 2025
144.87
147.00
142.22
146.64
146.64
+2.34%
486,538
0.45
Jul 15, 2025
149.01
151.97
142.60
143.29
143.29
-4.80%
845,993
0.78
Jul 14, 2025
147.17
151.32
146.32
150.51
150.51
+2.39%
841,773
0.77
Jul 11, 2025
146.90
147.79
144.42
147.00
147.00
-0.92%
713,383
0.64
Jul 10, 2025
147.55
150.17
141.63
148.36
148.36
-0.46%
1,220,753
1.09
Jul 09, 2025
147.13
151.63
147.13
149.05
149.05
+1.71%
1,431,865
1.27
Jul 08, 2025
144.35
149.87
143.97
146.54
146.54
+1.51%
920,896
0.79
Jul 07, 2025
149.62
149.99
143.65
144.36
144.36
-4.59%
1,139,827
0.98
Jul 03, 2025
152.72
152.72
147.94
151.31
151.31
-1.43%
824,620
0.69
Jul 02, 2025
151.47
158.00
151.47
153.51
153.51
+0.87%
1,674,499
1.35
Jul 01, 2025
148.22
154.22
148.19
152.18
152.18
+1.99%
1,134,895
0.86
Jun 30, 2025
151.27
151.40
146.11
149.21
149.21
>-0.01%
998,788
0.76
Jun 27, 2025
151.49
151.92
148.31
149.22
149.22
-1.50%
10,006,390
8.60
Jun 26, 2025
150.60
151.73
146.40
151.49
151.49
+0.96%
1,357,126
1.18
Jun 25, 2025
154.18
155.41
149.09
150.05
150.05
-3.79%
1,165,522
1.02
Jun 24, 2025
153.33
156.35
151.75
155.96
155.96
+2.38%
765,990
0.67
Jun 23, 2025
149.06
152.42
146.19
152.34
152.34
+2.16%
936,119
0.82
Jun 20, 2025
145.49
151.48
144.38
149.12
149.12
+3.15%
1,769,358
1.57
Jun 18, 2025
138.83
147.88
138.83
144.57
144.57
+3.54%
1,088,830
0.97
Jun 17, 2025
144.02
144.43
138.89
139.63
139.63
-3.28%
896,532
0.80
Jun 16, 2025
143.95
147.23
141.20
144.36
144.36
+0.89%
833,504
0.75
Jun 13, 2025
143.98
145.39
141.01
143.08
143.08
-2.35%
529,613
0.48
Jun 12, 2025
141.34
147.13
140.25
146.52
146.52
+2.62%
1,211,818
1.10
Jun 11, 2025
135.51
142.98
135.51
142.78
142.78
+5.41%
1,437,648
1.32
Jun 10, 2025
132.41
136.36
132.03
135.45
135.45
+2.47%
849,614
0.78
Jun 09, 2025
134.20
134.57
129.58
132.18
132.18
+0.69%
796,896
0.73
Jun 06, 2025
133.79
134.02
129.52
131.28
131.28
-0.59%
572,703
0.52
Jun 05, 2025
129.74
139.23
129.74
132.06
132.06
+1.53%
1,652,541
1.52
Jun 04, 2025
131.65
135.13
129.62
130.07
130.07
-1.16%
1,047,887
0.97
Jun 03, 2025
128.59
132.23
126.65
131.59
131.59
+2.25%
819,257
0.76
Jun 02, 2025
128.89
129.19
124.45
128.70
128.70
-0.64%
780,283
0.72
May 30, 2025
131.67
132.89
129.14
129.53
129.53
-2.41%
675,115
0.62
May 29, 2025
132.08
135.30
130.15
132.73
132.73
+1.21%
760,652
0.71
Rows: