Education
About Us
Working with TipRanks
Follow Us
Mr Cooper Group (COOP)
NASDAQ:COOP
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 14, 2025
110.19
117.62
109.59
115.89
115.89
+5.35%
959,884
1.03
Apr 11, 2025
107.87
110.06
103.15
110.00
110.00
+1.33%
1,419,984
1.55
Apr 10, 2025
111.55
112.31
105.85
108.56
108.56
-4.45%
1,365,047
1.51
Apr 09, 2025
113.85
116.10
104.23
113.61
113.61
-2.48%
2,090,183
2.38
Apr 08, 2025
131.72
132.43
114.19
116.50
116.50
-9.75%
1,632,713
1.90
Apr 07, 2025
131.77
136.79
125.61
129.09
129.09
-3.81%
2,372,903
2.87
Apr 04, 2025
131.40
135.96
129.11
134.21
134.21
+0.83%
2,716,117
3.42
Apr 03, 2025
129.23
136.43
128.88
133.10
133.10
-0.34%
1,705,149
2.20
Apr 02, 2025
126.91
137.60
126.00
133.56
133.56
+6.78%
2,820,211
3.84
Apr 01, 2025
119.99
126.61
119.60
125.08
125.08
+4.58%
4,326,591
6.47
Mar 31, 2025
125.18
125.86
118.00
119.60
119.60
+14.46%
6,439,437
11.31
Mar 28, 2025
106.74
107.20
103.84
104.49
104.49
-2.39%
436,412
0.77
Mar 27, 2025
107.88
108.22
106.59
107.05
107.05
-0.83%
323,205
0.57
Mar 26, 2025
107.95
108.48
106.97
107.95
107.95
+0.30%
354,665
0.61
Mar 25, 2025
107.74
108.77
107.06
107.63
107.63
+0.31%
733,325
1.27
Mar 24, 2025
106.03
107.58
105.25
107.30
107.30
+2.98%
493,431
0.85
Mar 21, 2025
105.09
105.87
103.62
104.19
104.19
-1.33%
1,339,450
2.34
Mar 20, 2025
103.35
106.11
103.06
105.59
105.59
+1.97%
701,600
1.23
Mar 19, 2025
103.53
104.56
101.66
103.55
103.55
+0.44%
587,874
1.04
Mar 18, 2025
101.25
103.44
100.67
103.10
103.10
+1.65%
683,176
1.22
Mar 17, 2025
101.20
101.82
99.53
101.43
101.43
-0.13%
650,804
1.18
Mar 14, 2025
99.97
101.68
99.15
101.56
101.56
+2.73%
564,649
1.03
Mar 13, 2025
100.91
101.56
97.78
98.86
98.86
-1.80%
616,897
1.13
Mar 12, 2025
100.06
101.27
97.58
100.67
100.67
+1.46%
781,761
1.45
Mar 11, 2025
100.68
101.30
97.62
99.22
99.22
-1.31%
959,653
1.82
Mar 10, 2025
105.39
105.96
99.13
100.54
100.54
-5.32%
953,499
1.84
Mar 07, 2025
107.35
108.25
102.40
106.19
106.19
-1.26%
868,186
1.70
Mar 06, 2025
109.36
109.64
107.04
107.54
107.54
-2.56%
774,946
1.53
Mar 05, 2025
109.03
111.30
108.40
110.37
110.37
+1.95%
751,947
1.51
Mar 04, 2025
109.88
110.20
107.48
108.26
108.26
-2.45%
827,206
1.69
Mar 03, 2025
112.26
114.05
109.88
110.98
110.98
-1.24%
819,326
1.69
Feb 28, 2025
111.96
112.99
110.86
112.37
112.37
+0.79%
570,525
1.18
Feb 27, 2025
111.15
112.65
110.84
111.49
111.49
+0.63%
548,710
1.14
Feb 26, 2025
110.96
112.32
110.09
110.79
110.79
-0.24%
593,003
1.25
Rows: