Mr. Cooper Group Inc (COOP) Historical Stock Data
97.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOP is down 0.00% a day on average. There have been 14 days where Mr. Cooper Group Inc closed green and 16 days where COOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 97.95 | 97.09 | ↓$0.86 (-0.88%) | 96.55 | 98.35 | 479.72K |
| 2024-11-19 | 95.83 | 97.95 | ↑$2.12 (2.21%) | 95.68 | 98.23 | 317.08K |
| 2024-11-18 | 96.09 | 97.32 | ↑$1.23 (1.28%) | 95.60 | 97.81 | 405.74K |
| 2024-11-15 | 97.74 | 96.18 | ↓$1.56 (-1.60%) | 96.10 | 98.17 | 348.95K |
| 2024-11-14 | 97.69 | 96.85 | ↓$0.84 (-0.86%) | 96.75 | 98.95 | 474.17K |
| 2024-11-13 | 101.78 | 97.70 | ↓$4.08 (-4.01%) | 97.69 | 102.00 | 634.54K |
| 2024-11-12 | 101.40 | 101.20 | ↓$0.20 (-0.20%) | 100.36 | 102.64 | 556K |
| 2024-11-11 | 102.35 | 101.43 | ↓$0.92 (-0.90%) | 101.30 | 103.05 | 514.80K |
| 2024-11-08 | 98.50 | 100.96 | ↑$2.46 (2.50%) | 98.15 | 101.71 | 757.24K |
| 2024-11-07 | 96.47 | 98.61 | ↑$2.14 (2.22%) | 94.74 | 98.76 | 848.95K |
| 2024-11-06 | 96.00 | 96.47 | ↑$0.47 (0.49%) | 91.36 | 97.04 | 0.99M |
| 2024-11-05 | 89.90 | 92.21 | ↑$2.31 (2.57%) | 89.67 | 92.30 | 351.09K |
| 2024-11-04 | 88.59 | 90.60 | ↑$2.01 (2.27%) | 88.37 | 91.99 | 502.72K |
| 2024-11-01 | 88.95 | 88.08 | ↓$0.87 (-0.98%) | 87.70 | 89.29 | 501.21K |
| 2024-10-31 | 90.97 | 88.55 | ↓$2.42 (-2.66%) | 88.51 | 90.97 | 431.31K |
| 2024-10-30 | 90.69 | 90.52 | ↓$0.17 (-0.19%) | 90.52 | 91.99 | 280.78K |
| 2024-10-29 | 90.16 | 91.16 | ↑$1.00 (1.11%) | 90.13 | 91.57 | 475.16K |
| 2024-10-28 | 89.00 | 91.47 | ↑$2.47 (2.78%) | 88.81 | 91.48 | 710.41K |
| 2024-10-25 | 89.51 | 88.52 | ↓$0.99 (-1.11%) | 87.75 | 89.51 | 577.84K |
| 2024-10-24 | 88.37 | 88.88 | ↑$0.51 (0.58%) | 87.50 | 89.85 | 849.94K |
| 2024-10-23 | 88.25 | 87.37 | ↓$0.88 (-1.00%) | 84.68 | 90.36 | 1.50M |
| 2024-10-22 | 91.42 | 91.06 | ↓$0.36 (-0.39%) | 90.55 | 92.21 | 713.74K |
| 2024-10-21 | 95.31 | 91.91 | ↓$3.40 (-3.57%) | 91.87 | 95.45 | 550.59K |
| 2024-10-18 | 96.72 | 95.31 | ↓$1.41 (-1.46%) | 95.28 | 96.72 | 395.60K |
| 2024-10-17 | 97.35 | 96.27 | ↓$1.08 (-1.11%) | 96.13 | 97.35 | 266.91K |
| 2024-10-16 | 96.56 | 97.01 | ↑$0.45 (0.47%) | 96.24 | 97.34 | 256.41K |
| 2024-10-15 | 96.14 | 95.93 | ↓$0.21 (-0.22%) | 95.92 | 97.26 | 341.79K |
| 2024-10-14 | 95.90 | 96.14 | ↑$0.24 (0.25%) | 95.22 | 96.83 | 567.69K |
| 2024-10-11 | 94.69 | 95.19 | ↑$0.50 (0.53%) | 94.34 | 95.58 | 416.72K |
| 2024-10-10 | 93.06 | 94.77 | ↑$1.71 (1.84%) | 93.06 | 94.79 | 355.49K |
Create an account or log in to view more rows.
$COOP Shorts talk the talk but cant walk the walk
$COOP the bulls in here
$COOP time to run
$COOP Hedgies
we aren't going anywhere!
$COOP Good night bears!
$COOP how long until we take off?
$COOP I hope I never have to work for anyone again after this
$COOP hint hint this is when you buy a few
$COOP Fake dip news.
$COOP I don't know shit
but I know I'm holdin till I at least triple up