Mr. Cooper Group Inc (COOP) Historical Stock Data
119.01 ↓0.62 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOP is up 0.09% a day on average. There have been 17 days where Mr. Cooper Group Inc closed green and 13 days where COOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 117.91 | 119.01 | ↑$1.10 (0.93%) | 114.90 | 120.34 | 504.09K |
| 2025-04-29 | 115.42 | 119.63 | ↑$4.21 (3.65%) | 114.85 | 120.68 | 569.47K |
| 2025-04-28 | 116.05 | 115.26 | ↓$0.79 (-0.68%) | 115.26 | 118.52 | 731.94K |
| 2025-04-25 | 116.13 | 116.72 | ↑$0.59 (0.51%) | 114.54 | 118.85 | 400.48K |
| 2025-04-24 | 110.42 | 116.43 | ↑$6.01 (5.44%) | 110.00 | 118.84 | 0.98M |
| 2025-04-23 | 116.89 | 110.88 | ↓$6.01 (-5.14%) | 109.82 | 121.65 | 0.95M |
| 2025-04-22 | 109.95 | 112.07 | ↑$2.12 (1.93%) | 108.48 | 112.77 | 732.87K |
| 2025-04-21 | 110.26 | 107.26 | ↓$3.00 (-2.72%) | 106.48 | 110.26 | 636.63K |
| 2025-04-17 | 111.08 | 111.21 | ↑$0.13 (0.12%) | 111.00 | 114.70 | 536.58K |
| 2025-04-16 | 115.04 | 112.72 | ↓$2.32 (-2.02%) | 110.01 | 115.44 | 562.16K |
| 2025-04-15 | 115.08 | 114.39 | ↓$0.69 (-0.60%) | 113.79 | 118.13 | 721.33K |
| 2025-04-14 | 110.96 | 115.89 | ↑$4.93 (4.44%) | 109.59 | 117.62 | 0.94M |
| 2025-04-11 | 107.87 | 110.00 | ↑$2.13 (1.97%) | 103.15 | 110.06 | 1.42M |
| 2025-04-10 | 111.55 | 108.56 | ↓$2.99 (-2.68%) | 105.85 | 112.31 | 1.34M |
| 2025-04-09 | 111.84 | 113.61 | ↑$1.77 (1.58%) | 104.23 | 116.10 | 2.09M |
| 2025-04-08 | 131.72 | 116.50 | ↓$15.22 (-11.55%) | 114.19 | 132.43 | 1.63M |
| 2025-04-07 | 131.77 | 129.09 | ↓$2.68 (-2.03%) | 125.61 | 136.79 | 2.14M |
| 2025-04-04 | 131.40 | 134.21 | ↑$2.81 (2.14%) | 129.11 | 135.96 | 2.71M |
| 2025-04-03 | 129.40 | 133.10 | ↑$3.70 (2.86%) | 128.88 | 136.43 | 1.71M |
| 2025-04-02 | 126.91 | 133.56 | ↑$6.65 (5.24%) | 126.00 | 137.60 | 2.78M |
| 2025-04-01 | 119.99 | 125.08 | ↑$5.10 (4.25%) | 119.60 | 126.61 | 4.33M |
| 2025-03-31 | 125.18 | 119.60 | ↓$5.58 (-4.46%) | 118.00 | 125.34 | 6.20M |
| 2025-03-28 | 106.74 | 104.49 | ↓$2.25 (-2.11%) | 103.84 | 107.20 | 436.39K |
| 2025-03-27 | 107.88 | 107.05 | ↓$0.83 (-0.77%) | 106.59 | 108.22 | 322.94K |
| 2025-03-26 | 107.95 | 107.95 | ↑$0.00 (0.00%) | 106.97 | 108.48 | 354.66K |
| 2025-03-25 | 107.74 | 107.63 | ↓$0.11 (-0.10%) | 107.06 | 108.77 | 733.24K |
| 2025-03-24 | 106.03 | 107.30 | ↑$1.27 (1.20%) | 105.25 | 107.58 | 493.43K |
| 2025-03-21 | 105.09 | 104.19 | ↓$0.90 (-0.86%) | 103.68 | 105.87 | 1.16M |
| 2025-03-20 | 103.35 | 105.59 | ↑$2.24 (2.17%) | 103.06 | 106.11 | 700.65K |
| 2025-03-19 | 103.53 | 103.55 | ↑$0.02 (0.02%) | 101.66 | 104.56 | 549.90K |
Create an account or log in to view more rows.
$COOP PT?
$COOP swing puts
$COOP This is just getting warmed up.
$COOP Was last two days consolidation??
$COOP we finna be at the top yo
$COOP Algorithms are playing games
$COOP still bullish
$COOP whats the news????
$COOP all’s I know is buy and hold… no expectations
$COOP prepare your cash to buy dip