Mr. Cooper Group Inc (COOP) Historical Stock Data
95.14 ↑1.41 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOP is down -0.16% a day on average. There have been 15 days where Mr. Cooper Group Inc closed green and 15 days where COOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.93 | 95.14 | ↑$2.21 (2.38%) | 92.75 | 95.91 | 711.96K |
| 2024-12-19 | 96.30 | 93.73 | ↓$2.57 (-2.67%) | 93.66 | 96.42 | 493.84K |
| 2024-12-18 | 98.96 | 94.34 | ↓$4.62 (-4.67%) | 94.00 | 99.70 | 691.52K |
| 2024-12-17 | 98.03 | 98.45 | ↑$0.42 (0.43%) | 96.32 | 99.07 | 562.78K |
| 2024-12-16 | 96.57 | 98.23 | ↑$1.66 (1.72%) | 96.56 | 98.61 | 594.77K |
| 2024-12-13 | 95.35 | 96.84 | ↑$1.49 (1.56%) | 95.35 | 97.19 | 319.76K |
| 2024-12-12 | 95.41 | 95.36 | ↓$0.05 (-0.05%) | 94.92 | 96.11 | 204.70K |
| 2024-12-11 | 95.15 | 95.96 | ↑$0.81 (0.85%) | 94.29 | 96.08 | 309.89K |
| 2024-12-10 | 96.07 | 94.80 | ↓$1.27 (-1.32%) | 94.70 | 96.40 | 335.37K |
| 2024-12-09 | 96.74 | 95.90 | ↓$0.84 (-0.87%) | 95.54 | 97.22 | 308.67K |
| 2024-12-06 | 96.83 | 97.21 | ↑$0.38 (0.39%) | 95.89 | 97.26 | 331.76K |
| 2024-12-05 | 96.71 | 96.08 | ↓$0.63 (-0.65%) | 96.00 | 97.84 | 264.05K |
| 2024-12-04 | 95.80 | 96.42 | ↑$0.62 (0.65%) | 94.86 | 96.97 | 376.72K |
| 2024-12-03 | 96.90 | 96.93 | ↑$0.02 (0.03%) | 96.90 | 96.93 | 3 |
| 2024-12-02 | 95.71 | 96.40 | ↑$0.68 (0.71%) | 95.71 | 96.40 | 31 |
| 2024-11-29 | 99.35 | 98.67 | ↓$0.68 (-0.68%) | 98.21 | 99.35 | 241.18K |
| 2024-11-27 | 98.40 | 98.82 | ↑$0.42 (0.43%) | 98.40 | 99.54 | 20.54K |
| 2024-11-26 | 100.29 | 98.29 | ↓$2.00 (-1.99%) | 97.76 | 100.61 | 519.18K |
| 2024-11-25 | 100.85 | 100.66 | ↓$0.19 (-0.19%) | 100.50 | 102.27 | 575.12K |
| 2024-11-22 | 98.65 | 99.42 | ↑$0.77 (0.78%) | 98.40 | 100.40 | 300.49K |
| 2024-11-21 | 97.59 | 98.33 | ↑$0.74 (0.76%) | 97.59 | 99.15 | 267.36K |
| 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 |
Create an account or log in to view more rows.
$COOP buy
$COOP why is this not moving lol
$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