Education
About Us
Working with TipRanks
Follow Us
Mr Cooper Group (COOP)
NASDAQ:COOP
Time Period
1Y
Events
Historical Prices
Rows:
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
May 28, 2025
132.04
133.87
131.12
131.14
131.14
-1.54%
827,694
0.77
May 27, 2025
130.16
133.22
128.44
133.19
133.19
+2.85%
935,942
0.87
May 23, 2025
124.87
130.31
123.65
129.50
129.50
+1.57%
690,939
0.64
May 22, 2025
124.39
128.01
123.08
127.50
127.50
+1.59%
804,610
0.75
May 21, 2025
129.55
130.44
124.57
125.50
125.50
-4.68%
1,208,487
1.14
May 20, 2025
128.01
132.13
128.01
131.66
131.66
+1.77%
861,887
0.82
May 19, 2025
128.41
130.90
125.28
129.37
129.37
-1.85%
779,274
0.74
May 16, 2025
131.90
138.35
130.88
131.81
131.81
+1.62%
1,377,654
1.33
May 15, 2025
127.50
130.81
125.84
129.71
129.71
+0.72%
1,040,841
1.01
May 14, 2025
127.31
131.62
125.64
128.78
128.78
+0.34%
1,240,437
1.21
May 13, 2025
120.10
129.30
117.71
128.35
128.35
+7.68%
1,381,108
1.37
May 12, 2025
117.16
119.83
116.13
119.20
119.20
+4.10%
961,311
0.96
May 09, 2025
118.08
122.50
114.26
114.50
114.50
-3.77%
1,090,907
1.10
May 08, 2025
119.35
120.92
117.22
118.99
118.99
+0.72%
689,159
0.70
May 07, 2025
117.53
118.96
115.80
118.14
118.14
+0.91%
961,496
0.98
May 06, 2025
115.52
118.00
114.43
117.07
117.07
-0.40%
556,114
0.57
May 05, 2025
119.92
119.92
116.35
117.54
117.54
-2.52%
567,018
0.58
May 02, 2025
119.71
121.62
117.81
120.58
120.58
+0.82%
753,294
0.77
May 01, 2025
118.73
121.46
117.90
119.60
119.60
+0.50%
576,521
0.60
Apr 30, 2025
117.91
120.34
114.90
119.01
119.01
-0.52%
530,228
0.55
Apr 29, 2025
115.42
120.68
114.85
119.63
119.63
+3.79%
570,427
0.59
Apr 28, 2025
116.05
118.52
115.26
115.26
115.26
-1.25%
731,967
0.75
Apr 25, 2025
116.13
118.85
114.46
116.72
116.72
+0.25%
400,482
0.41
Apr 24, 2025
110.42
118.84
110.00
116.43
116.43
+5.01%
988,572
1.03
Apr 23, 2025
115.99
121.65
109.79
110.88
110.88
-1.06%
960,270
1.01
Apr 22, 2025
109.95
112.77
108.48
112.07
112.07
+4.48%
733,109
0.77
Apr 21, 2025
110.26
110.26
106.48
107.26
107.26
-3.55%
658,472
0.69
Apr 17, 2025
111.08
114.70
111.00
111.21
111.21
-1.34%
536,584
0.56
Apr 16, 2025
115.04
115.44
110.01
112.72
112.72
-1.46%
587,972
0.62
Apr 15, 2025
115.08
118.13
113.79
114.39
114.39
-1.29%
740,584
0.78
Rows: