Dark

COOP
Mr. Cooper Group Inc. Common Stock
stock NASDAQ

Inactive

Sep 30, 2025

210.79USD-2.768%(-6.00)1,431,269

Pre-market

0.00USD-100.000%(-216.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	215.0700	219.6583	201.5300	210.7900	-2.768%	1,431,269	0.000%
2025-09-29	209.5700	217.3300	207.6000	216.7900	+2.134%	1,111,396	-2.768%
2025-09-26	208.4000	215.1200	206.2400	212.2600	+2.284%	844,240	-0.693%
2025-09-25	207.5800	210.2000	205.0000	207.5200	-2.426%	943,300	+1.576%
2025-09-24	213.9800	218.0200	209.6100	212.6800	-0.621%	1,272,986	-0.889%
2025-09-23	214.0800	221.0300	212.2650	214.0100	-0.056%	1,012,894	-1.505%
2025-09-22	213.5600	219.5100	211.4700	214.1300	-0.149%	1,721,751	-1.560%
2025-09-19	217.7800	222.2700	211.0000	214.4500	-2.487%	1,379,775	-1.707%
2025-09-18	218.4800	224.0400	215.4500	219.9200	-0.444%	552,292	-4.152%
2025-09-17	218.0000	228.3700	212.0000	220.9000	+2.164%	810,398	-4.577%
2025-09-16	219.0100	219.4900	210.2900	216.2200	-1.629%	684,308	-2.511%
2025-09-15	223.6200	226.6450	218.9650	219.8000	-0.250%	536,080	-4.099%
2025-09-12	219.0600	223.7450	216.1400	220.3500	+0.296%	505,042	-4.339%
2025-09-11	223.4650	234.7300	218.3350	219.7000	+0.780%	1,310,058	-4.056%
2025-09-10	222.7150	231.5200	216.5900	218.0000	+1.259%	987,649	-3.307%
2025-09-09	213.2600	215.9700	209.8300	215.2900	+0.098%	420,678	-2.090%
2025-09-08	213.6700	215.6650	210.1100	215.0800	+0.924%	700,947	-1.995%
2025-09-05	210.0000	216.7900	205.0000	213.1100	+5.182%	1,008,803	-1.089%
2025-09-04	190.2200	203.2600	190.2200	202.6100	+7.065%	731,285	+4.037%
2025-09-03	182.8300	190.5300	181.4300	189.2400	+3.813%	544,054	+11.388%
2025-09-02	183.2550	183.8800	176.0000	182.2900	-3.310%	1,025,541	+15.634%
2025-08-29	189.9600	191.8800	187.0150	188.5300	+0.130%	814,671	+11.807%
2025-08-28	192.3000	192.4800	184.9000	188.2850	-1.411%	787,542	+11.953%
2025-08-27	197.1900	198.8000	190.7000	190.9800	-1.047%	1,417,490	+10.373%
2025-08-26	192.4200	194.4400	190.1500	193.0000	0.000%	612,343	+9.218%
2025-08-25	197.9800	199.1100	192.3962	193.0000	-3.005%	371,963	+9.218%
2025-08-22	183.0100	202.2350	182.4500	198.9800	+8.474%	1,040,222	+5.935%
2025-08-21	182.9950	183.6200	178.5350	183.4350	-1.156%	534,886	+14.913%
2025-08-20	190.8400	191.7950	185.3600	185.5800	-2.949%	514,920	+13.584%
2025-08-19	186.2200	191.4050	185.0000	191.2200	+3.067%	584,977	+10.234%
2025-08-18	191.1100	191.1100	183.7500	185.5300	-3.001%	641,596	+13.615%
2025-08-15	197.0000	197.0000	190.8800	191.2700	-1.204%	704,121	+10.205%
2025-08-14	195.4600	199.1099	192.1592	193.6000	-4.565%	823,559	+8.879%
2025-08-13	194.2800	203.4200	194.2800	202.8600	+5.794%	1,302,966	+3.909%
2025-08-12	183.3850	193.9400	183.0150	191.7500	+6.368%	918,077	+9.930%
2025-08-11	177.3600	181.9150	177.3600	180.2700	+1.644%	799,599	+16.930%
2025-08-08	185.7800	185.8800	176.9100	177.3550	-4.586%	593,976	+18.852%
2025-08-07	192.2900	193.8600	184.5000	185.8800	-2.558%	656,667	+13.401%
2025-08-06	187.9000	192.6900	184.8400	190.7600	+0.750%	952,327	+10.500%
2025-08-05	178.9500	190.4700	177.0800	189.3400	+5.694%	1,676,715	+11.329%
2025-08-04	174.9800	179.7764	174.0600	179.1400	+2.800%	1,418,908	+17.668%
2025-08-01	163.7200	180.5745	163.3500	174.2600	+11.906%	2,062,312	+20.963%
2025-07-31	157.8800	160.4600	152.7000	155.7200	+0.484%	855,349	+35.365%
2025-07-30	158.8200	160.2150	153.3100	154.9700	-2.968%	645,517	+36.020%
2025-07-29	159.0500	163.8400	158.2300	159.7100	+0.878%	691,785	+31.983%
2025-07-28	156.0100	158.6000	153.8300	158.3200	+0.757%	850,108	+33.142%
2025-07-25	156.9300	158.8600	154.1150	157.1300	+0.480%	517,330	+34.150%
2025-07-24	167.6700	167.8550	156.2200	156.3800	-7.626%	972,898	+34.793%
2025-07-23	178.7000	178.8900	164.8800	169.2900	+0.101%	2,610,681	+24.514%
2025-07-22	163.5450	173.9400	163.1400	169.1200	+5.168%	2,577,632	+24.639%
2025-07-21	153.2000	163.8500	152.9750	160.8100	+6.900%	2,119,853	+31.080%
2025-07-18	149.1100	151.3800	147.0900	150.4300	+1.505%	769,884	+40.125%
2025-07-17	146.8200	151.0000	146.2400	148.2000	+1.064%	865,835	+42.233%
2025-07-16	144.8700	147.0000	142.2200	146.6400	+2.338%	486,538	+43.747%
2025-07-15	149.0100	151.9700	142.6000	143.2900	-4.797%	845,993	+47.107%
2025-07-14	147.1700	151.3200	146.3206	150.5100	+2.388%	841,773	+40.050%
2025-07-11	146.9000	147.7850	144.4200	147.0000	-0.917%	713,383	+43.395%
2025-07-10	147.5500	150.1700	141.6300	148.3600	-0.463%	1,220,753	+42.080%
2025-07-09	147.1300	151.6300	147.1300	149.0500	+1.713%	1,431,865	+41.422%
2025-07-08	144.3500	149.8700	143.9650	146.5400	+1.510%	920,896	+43.845%
2025-07-07	149.6200	149.9900	143.6500	144.3600	-4.593%	1,139,827	+46.017%
2025-07-03	152.7200	152.7200	147.9350	151.3100	-1.433%	824,620	+39.310%
2025-07-02	151.4700	158.0000	151.4700	153.5100	+0.874%	1,674,499	+37.314%
2025-07-01	148.2200	154.2175	148.1900	152.1800	+1.990%	1,134,895	+38.514%
2025-06-30	151.2700	151.3950	146.1100	149.2100	-0.007%	998,788	+41.271%
2025-06-27	151.4900	151.9200	148.3100	149.2200	-1.498%	10,006,390	+41.261%
2025-06-26	150.6000	151.7300	146.4000	151.4900	+0.960%	1,357,127	+39.144%
2025-06-25	154.1800	155.4100	149.0900	150.0500	-3.789%	1,165,525	+40.480%
2025-06-24	153.3300	156.3500	151.7511	155.9600	+2.376%	780,040	+35.156%
2025-06-23	149.0600	152.4200	146.1900	152.3400	+2.159%	936,169	+38.368%
2025-06-20	145.4900	151.4800	144.3800	149.1200	+3.147%	1,769,358	+41.356%
2025-06-18	138.8300	147.8800	138.8300	144.5700	+3.538%	1,088,830	+45.805%
2025-06-17	144.0200	144.4300	138.8850	139.6300	-3.277%	896,532	+50.963%
2025-06-16	143.9500	147.2300	141.2000	144.3600	+0.895%	833,504	+46.017%
2025-06-13	143.9800	145.3900	141.0100	143.0800	-2.348%	529,613	+47.323%
2025-06-12	141.3400	147.1300	140.2500	146.5200	+2.619%	1,211,818	+43.864%
2025-06-11	135.5100	142.9800	135.5100	142.7800	+5.412%	1,437,648	+47.633%
2025-06-10	132.4100	136.3600	132.0300	135.4500	+2.474%	849,614	+55.622%
2025-06-09	134.2000	134.5700	129.5800	132.1800	+0.686%	796,896	+59.472%
2025-06-06	133.7900	134.0200	129.5200	131.2800	-0.591%	572,703	+60.565%
2025-06-05	129.7400	139.2300	129.7400	132.0600	+1.530%	1,652,541	+59.617%
2025-06-04	131.6500	135.1300	129.6200	130.0700	-1.155%	1,047,887	+62.059%
2025-06-03	128.5900	132.2300	126.6474	131.5900	+2.246%	819,257	+60.187%
2025-06-02	128.8900	129.1900	124.4500	128.7000	-0.641%	780,283	+63.784%
2025-05-30	131.6700	132.8900	129.1400	129.5300	-2.411%	675,115	+62.735%
2025-05-29	132.0800	135.3000	130.1500	132.7300	+1.212%	760,652	+58.811%
2025-05-28	132.0400	133.8700	131.1201	131.1400	-1.539%	827,694	+60.737%
2025-05-27	130.1600	133.2200	128.4400	133.1900	+2.849%	935,942	+58.263%
2025-05-23	124.8700	130.3100	123.6500	129.5000	+1.569%	690,939	+62.772%
2025-05-22	124.3900	128.0100	123.0800	127.5000	+1.594%	804,610	+65.325%
2025-05-21	129.5500	130.4400	124.5700	125.5000	-4.679%	1,208,487	+67.960%
2025-05-20	128.0100	132.1300	128.0100	131.6600	+1.770%	861,887	+60.102%
2025-05-19	128.4100	130.9000	125.2800	129.3700	-1.851%	779,274	+62.936%
2025-05-16	131.9000	138.3500	130.8750	131.8100	+1.619%	1,377,654	+59.920%
2025-05-15	127.5000	130.8100	125.8400	129.7100	+0.722%	1,040,841	+62.509%
2025-05-14	127.3100	131.6200	125.6400	128.7800	+0.335%	1,240,437	+63.682%
2025-05-13	120.1000	129.3000	117.7050	128.3500	+7.676%	1,381,108	+64.231%
2025-05-12	117.1600	119.8300	116.1300	119.2000	+4.105%	961,311	+76.837%
2025-05-09	118.0800	122.5000	114.2600	114.5000	-3.773%	1,090,907	+84.096%
2025-05-08	119.3500	120.9200	117.2200	118.9900	+0.719%	689,159	+77.149%
2025-05-07	117.5300	118.9600	115.8000	118.1400	+0.914%	961,496	+78.424%
2025-05-06	115.5200	118.0000	114.4300	117.0700	-0.400%	556,114	+80.055%
2025-05-05	119.9200	119.9200	116.3500	117.5400	-2.521%	567,018	+79.335%
2025-05-02	119.7100	121.6150	117.8100	120.5800	+0.819%	753,294	+74.813%
2025-05-01	118.7300	121.4600	117.9000	119.6000	+0.496%	576,521	+76.246%
2025-04-30	117.9100	120.3400	114.9000	119.0100	-0.518%	530,228	+77.120%
2025-04-29	115.4200	120.6800	114.8500	119.6300	+3.791%	570,427	+76.202%
2025-04-28	116.0500	118.5200	115.2600	115.2600	-1.251%	731,967	+82.882%
2025-04-25	116.1300	118.8500	114.4550	116.7200	+0.249%	400,482	+80.595%
2025-04-24	110.4200	118.8350	110.0000	116.4300	+5.005%	988,572	+81.044%
2025-04-23	115.9900	121.6500	109.7944	110.8800	-1.062%	960,270	+90.106%
2025-04-22	109.9500	112.7700	108.4750	112.0700	+4.484%	733,109	+88.088%
2025-04-21	110.2600	110.2600	106.4800	107.2600	-3.552%	658,472	+96.522%
2025-04-17	111.0800	114.7044	111.0000	111.2100	-1.340%	536,584	+89.542%
2025-04-16	115.0400	115.4400	110.0100	112.7200	-1.460%	587,972	+87.003%
2025-04-15	115.0800	118.1300	113.7900	114.3900	-1.294%	740,584	+84.273%
2025-04-14	110.1900	117.6150	109.5900	115.8900	+5.355%	959,884	+81.888%
2025-04-11	107.8700	110.0600	103.1486	110.0000	+1.326%	1,419,984	+91.627%
2025-04-10	111.5500	112.3100	105.8500	108.5600	-4.445%	1,365,048	+94.169%
2025-04-09	113.8500	116.1000	104.2300	113.6100	-2.481%	2,090,183	+85.538%
2025-04-08	131.7200	132.4250	114.1900	116.5000	-9.753%	1,632,713	+80.936%
2025-04-07	131.7700	136.7900	125.6050	129.0900	-3.815%	2,372,903	+63.289%
2025-04-04	131.4000	135.9600	129.1100	134.2100	+0.834%	2,716,117	+57.060%
2025-04-03	129.2300	136.4250	128.8750	133.1000	-0.344%	1,705,160	+58.370%
2025-04-02	126.9100	137.5950	126.0000	133.5600	+6.780%	2,820,211	+57.824%
2025-04-01	119.9850	126.6086	119.6000	125.0800	+4.582%	4,326,591	+68.524%
2025-03-31	125.1800	125.8550	118.0000	119.6000	+14.461%	6,439,437	+76.246%
2025-03-28	106.7400	107.1950	103.8350	104.4900	-2.391%	436,412	+101.732%
2025-03-27	107.8800	108.2200	106.5900	107.0500	-0.834%	323,205	+96.908%
2025-03-26	107.9500	108.4800	106.9722	107.9500	+0.297%	344,846	+95.266%
2025-03-25	107.7400	108.7700	107.0550	107.6300	+0.308%	730,036	+95.847%
2025-03-24	106.0300	107.5800	105.2500	107.3000	+2.985%	419,616	+96.449%
2025-03-21	105.0900	105.8700	103.6200	104.1900	-1.326%	1,274,025	+102.313%
2025-03-20	103.3500	106.1100	103.0600	105.5900	+1.970%	682,615	+99.631%
2025-03-19	103.5300	104.5600	101.6600	103.5500	+0.436%	537,351	+103.563%
2025-03-18	101.2500	103.4400	100.6700	103.1000	+1.646%	643,615	+104.452%
2025-03-17	101.2000	101.8200	99.5300	101.4300	-0.128%	641,399	+107.818%
2025-03-14	99.9700	101.6800	99.1500	101.5600	+2.731%	537,363	+107.552%
2025-03-13	100.9100	101.5600	97.7800	98.8600	-1.798%	600,633	+113.221%
2025-03-12	100.0600	101.2700	97.5800	100.6700	+1.461%	769,953	+109.387%
2025-03-11	100.6800	101.3000	97.6200	99.2200	-1.313%	929,632	+112.447%
2025-03-10	105.3900	105.9600	99.1300	100.5400	-5.321%	939,391	+109.658%
2025-03-07	107.3500	108.2500	102.4000	106.1900	-1.255%	865,378	+98.503%
2025-03-06	109.3600	109.6400	107.0400	107.5400	-2.564%	745,945	+96.011%
2025-03-05	109.0300	111.3000	108.4001	110.3700	+1.949%	649,905	+90.985%
2025-03-04	109.8800	110.2000	107.4800	108.2600	-2.451%	803,149	+94.707%
2025-03-03	112.2600	114.0500	109.8845	110.9800	-1.237%	811,426	+89.935%
2025-02-28	111.9600	112.9900	110.8600	112.3700	+0.789%	563,620	+87.586%
2025-02-27	111.1500	112.6500	110.8400	111.4900	+0.632%	540,052	+89.066%
2025-02-26	110.9600	112.3200	110.0900	110.7900	-0.243%	578,156	+90.261%
2025-02-25	110.4900	112.5050	109.6022	111.0600	+1.203%	834,990	+89.798%
2025-02-24	111.2300	111.3900	109.3200	109.7400	-0.697%	732,125	+92.081%
2025-02-21	110.6200	110.9681	108.1100	110.5100	+1.246%	768,826	+90.743%
2025-02-20	108.1400	109.6800	107.7400	109.1500	+0.423%	402,412	+93.120%
2025-02-19	106.7200	109.1600	106.4400	108.6900	+0.938%	325,720	+93.937%
2025-02-18	108.5300	108.5700	106.8000	107.6800	-0.167%	407,522	+95.756%
2025-02-14	108.8500	109.7200	107.4700	107.8600	-0.736%	386,325	+95.429%
2025-02-13	107.1500	109.3800	105.9100	108.6600	+1.827%	723,583	+93.990%
2025-02-12	101.7700	108.5600	100.0000	106.7100	-0.568%	869,826	+97.535%
2025-02-11	105.5800	107.4750	105.5800	107.3200	+0.723%	510,406	+96.413%
2025-02-10	106.5200	107.2700	105.9800	106.5500	+0.188%	395,978	+97.832%
2025-02-07	105.3800	106.8600	104.5450	106.3500	+0.748%	471,844	+98.204%
2025-02-06	105.2500	105.7326	104.5100	105.5600	+0.783%	373,778	+99.687%
2025-02-05	104.3600	105.1400	103.4400	104.7400	+1.022%	396,840	+101.251%
2025-02-04	102.1800	104.6300	101.9700	103.6800	+0.631%	252,134	+103.308%
2025-02-03	101.4900	103.6662	101.2700	103.0300	-0.751%	360,470	+104.591%
2025-01-31	106.8400	106.8400	102.8800	103.8100	-3.027%	943,819	+103.054%
2025-01-30	106.8100	107.8500	106.1750	107.0500	+1.604%	254,925	+96.908%
2025-01-29	105.2200	107.6550	104.6400	105.3600	-0.472%	658,336	+100.066%
2025-01-28	107.0000	107.3700	105.0600	105.8600	-1.241%	586,411	+99.121%
2025-01-27	102.9600	107.6500	102.8920	107.1900	+2.949%	491,488	+96.651%
2025-01-24	102.7500	104.3700	102.2100	104.1200	+1.215%	236,932	+102.449%
2025-01-23	102.7800	104.3100	102.0701	102.8700	+0.224%	341,481	+104.909%
2025-01-22	102.3600	104.1200	101.0000	102.6400	-0.165%	467,968	+105.368%
2025-01-21	104.1100	105.0000	102.2600	102.8100	-0.839%	479,577	+105.029%
2025-01-17	102.2600	103.8900	102.2600	103.6800	+2.208%	716,833	+103.308%
2025-01-16	100.1500	102.0899	99.6250	101.4400	+1.410%	588,939	+107.798%
2025-01-15	98.9800	100.1250	98.0450	100.0300	+3.615%	369,312	+110.727%
2025-01-14	93.5500	96.5500	93.5500	96.5400	+4.650%	316,393	+118.345%
2025-01-13	90.3800	92.3200	89.7000	92.2500	+0.930%	255,706	+128.499%
2025-01-10	91.2500	92.4300	90.7200	91.4000	-2.288%	385,452	+130.624%
2025-01-08	92.5600	93.5700	91.3850	93.5400	+0.787%	390,899	+125.347%
2025-01-07	93.7600	94.7010	92.3200	92.8100	-1.716%	419,446	+127.120%
2025-01-06	95.4600	95.9050	93.7200	94.4300	-1.006%	343,595	+123.224%
2025-01-03	94.0000	95.4600	93.5000	95.3900	+1.479%	351,274	+120.977%
2025-01-02	96.9600	97.2250	93.4500	94.0000	-2.094%	584,193	+124.245%
2024-12-31	95.6100	96.4700	95.5500	96.0100	+1.308%	342,152	+119.550%
2024-12-30	93.5000	95.3650	92.8800	94.7700	+0.488%	278,577	+122.423%
2024-12-27	94.8300	95.7400	93.8300	94.3100	-1.504%	246,592	+123.508%
2024-12-26	94.4600	95.8900	94.0700	95.7500	+0.874%	158,934	+120.146%
2024-12-24	93.5100	94.9500	93.5100	94.9200	+1.410%	172,977	+122.071%
2024-12-23	94.7700	95.3654	93.4000	93.6000	-1.619%	575,816	+125.203%
2024-12-20	92.9300	95.9100	92.7506	95.1400	+1.504%	799,895	+121.558%
2024-12-19	94.9600	96.4200	93.6550	93.7300	-0.647%	491,045	+124.891%
2024-12-18	98.9600	99.7000	94.0000	94.3400	-4.175%	710,405	+123.437%
2024-12-17	98.0300	99.0700	96.3000	98.4500	+0.224%	732,803	+114.109%
2024-12-16	96.5700	98.6050	96.5600	98.2300	+1.435%	597,219	+114.588%
2024-12-13	95.3500	97.1900	95.3500	96.8400	+1.552%	322,143	+117.668%
2024-12-12	95.4100	96.1400	94.9200	95.3600	-0.625%	205,409	+121.047%
2024-12-11	95.7100	96.0800	94.2900	95.9600	+1.224%	307,051	+119.664%
2024-12-10	96.0700	96.3950	94.6650	94.8000	-1.147%	320,976	+122.352%
2024-12-09	96.7400	97.2200	95.5400	95.9000	-1.348%	308,901	+119.802%
2024-12-06	96.8300	97.2600	95.8800	97.2100	+1.176%	328,820	+116.840%
2024-12-05	96.4000	97.8400	96.0000	96.0800	-0.353%	256,885	+119.390%
2024-12-04	95.8000	96.9700	94.8600	96.4200	-0.331%	362,350	+118.616%
2024-12-03	97.3100	97.6150	95.5200	96.7400	-0.718%	335,185	+117.893%
2024-12-02	97.9100	98.8700	97.0800	97.4400	-1.247%	417,682	+116.328%
2024-11-29	99.3500	99.3500	98.2100	98.6700	+0.346%	222,064	+113.631%
2024-11-27	98.4000	99.5400	98.1900	98.3300	+0.041%	316,897	+114.370%
2024-11-26	100.2900	100.6050	97.7600	98.2900	-2.354%	460,912	+114.457%
2024-11-25	100.8500	102.2650	100.4950	100.6600	+1.247%	534,546	+109.408%
2024-11-22	98.6500	100.3950	98.3950	99.4200	+1.109%	290,319	+112.020%
2024-11-21	97.5900	99.1500	97.5900	98.3300	+1.277%	266,325	+114.370%
2024-11-20	97.9500	98.3500	96.5500	97.0900	-0.878%	454,492	+117.108%
2024-11-19	95.8300	98.2250	95.6800	97.9500	+0.647%	310,901	+115.202%
2024-11-18	96.0900	97.8125	95.5992	97.3200	+1.185%	393,801	+116.595%
2024-11-15	97.7400	98.1650	96.1000	96.1800	-0.692%	330,926	+119.162%
2024-11-14	97.6900	98.9500	96.7500	96.8500	-0.870%	457,790	+117.646%
2024-11-13	101.7800	102.0000	97.6900	97.7000	-3.458%	623,328	+115.752%
2024-11-12	101.4000	102.6400	100.3600	101.2000	-0.227%	543,049	+108.291%
2024-11-11	102.3500	103.0500	101.3000	101.4300	+0.466%	451,018	+107.818%
2024-11-08	98.5000	101.7100	98.1450	100.9600	+2.383%	705,101	+108.786%
2024-11-07	96.4700	98.7550	94.7400	98.6100	+2.218%	827,598	+113.761%
2024-11-06	96.0000	97.0400	91.3600	96.4700	+4.620%	968,582	+118.503%
2024-11-05	89.9000	92.3000	89.6700	92.2100	+1.777%	343,134	+128.598%
2024-11-04	88.5900	91.9900	88.3681	90.6000	+2.861%	498,652	+132.660%
2024-11-01	88.9500	89.2900	87.7000	88.0800	-0.531%	492,864	+139.317%
2024-10-31	90.9700	90.9700	88.5100	88.5500	-2.176%	403,968	+138.046%
2024-10-30	90.6900	91.9900	90.5200	90.5200	-0.702%	275,506	+132.866%
2024-10-29	90.1600	91.5700	90.1300	91.1600	-0.339%	472,536	+131.231%
2024-10-28	89.0000	91.4800	88.8050	91.4700	+3.333%	675,937	+130.447%
2024-10-25	89.5100	89.5100	87.7500	88.5200	-0.405%	575,709	+138.127%
2024-10-24	88.3700	89.8500	87.5000	88.8800	+1.728%	847,018	+137.162%
2024-10-23	88.2500	90.3550	84.6800	87.3700	-4.052%	1,484,615	+141.261%
2024-10-22	91.4200	92.2100	90.5537	91.0600	-0.925%	652,924	+131.485%
2024-10-21	95.3100	95.4500	91.8700	91.9100	-3.567%	548,396	+129.344%
2024-10-18	96.7200	96.7200	95.2800	95.3100	-0.997%	391,418	+121.163%
2024-10-17	97.3500	97.3500	96.1300	96.2700	-0.763%	264,731	+118.957%
2024-10-16	96.5600	97.3365	96.2350	97.0100	+1.126%	243,634	+117.287%
2024-10-15	96.1400	97.2600	95.9200	95.9300	-0.218%	315,969	+119.733%
2024-10-14	95.9000	96.8250	95.2222	96.1400	+0.998%	566,401	+119.253%
2024-10-11	94.6900	95.5799	94.3400	95.1900	+0.443%	415,557	+121.441%
2024-10-10	93.0600	94.7850	93.0600	94.7700	+0.819%	344,437	+122.423%
2024-10-09	92.7600	94.6599	92.4800	94.0000	+1.578%	361,524	+124.245%
2024-10-08	92.0700	92.6200	91.4000	92.5400	+1.292%	521,997	+127.783%
2024-10-07	90.4100	91.3900	89.7445	91.3600	-0.022%	474,664	+130.725%
2024-10-04	92.9000	92.9000	90.4900	91.3800	-0.218%	403,032	+130.674%
2024-10-03	91.4000	92.0000	90.7800	91.5800	-0.337%	272,335	+130.170%
2024-10-02	90.8200	92.0200	90.3400	91.8900	+1.034%	361,323	+129.394%
2024-10-01	91.7500	91.7900	90.5400	90.9500	-1.334%	252,087	+131.765%
2024-09-30	90.7500	92.8099	90.0500	92.1800	+1.219%	373,564	+128.672%
2024-09-27	90.7200	91.5700	90.0600	91.0700	+1.324%	311,703	+131.459%
2024-09-26	91.5700	91.5800	89.7200	89.8800	-0.904%	458,224	+134.524%
2024-09-25	90.7900	91.0450	89.4451	90.7000	+0.210%	299,717	+132.404%
2024-09-24	91.8100	92.4800	90.2500	90.5100	-1.545%	227,161	+132.891%
2024-09-23	90.6500	92.2200	90.5000	91.9300	+1.334%	345,851	+129.294%
2024-09-20	92.0100	92.6529	90.5300	90.7200	-1.765%	1,217,286	+132.352%
2024-09-19	95.6400	95.6400	92.1850	92.3500	-1.367%	396,767	+128.251%
2024-09-18	94.7900	96.0000	92.9900	93.6300	-0.921%	461,583	+125.131%
2024-09-17	95.3000	95.5800	93.8600	94.5000	-0.495%	293,890	+123.058%
2024-09-16	95.0000	95.1000	93.3200	94.9700	+0.465%	227,883	+121.954%
2024-09-13	91.2400	94.5900	91.2400	94.5300	+5.068%	387,016	+122.987%
2024-09-12	88.1000	90.2500	87.8950	89.9700	+2.378%	327,696	+134.289%
2024-09-11	86.4900	88.0300	84.1501	87.8800	+1.104%	580,951	+139.861%
2024-09-10	88.1100	88.1600	84.7900	86.9200	-1.384%	769,471	+142.510%
2024-09-09	89.4700	89.5000	87.8100	88.1400	-1.398%	438,087	+139.154%
2024-09-06	91.8500	92.9960	89.2150	89.3900	-2.699%	373,140	+135.809%
2024-09-05	92.2200	92.2950	90.9800	91.8700	+0.240%	187,245	+129.444%
2024-09-04	91.7600	92.9999	91.3900	91.6500	+0.022%	216,200	+129.995%
2024-09-03	92.3100	93.5000	91.0700	91.6300	-2.324%	291,157	+130.045%
2024-08-30	93.1000	93.9000	92.3300	93.8100	+1.023%	238,472	+124.699%
2024-08-29	92.2800	93.0300	91.8900	92.8600	+0.957%	335,120	+126.998%
2024-08-28	91.3900	92.1400	91.2500	91.9800	+0.011%	214,380	+129.169%
2024-08-27	92.0600	92.4336	91.1900	91.9700	-0.163%	215,036	+129.194%
2024-08-26	93.6500	94.7400	91.9000	92.1200	-0.690%	360,977	+128.821%
2024-08-23	90.7300	93.4100	90.7300	92.7600	+2.350%	332,132	+127.242%
2024-08-22	90.5900	91.1800	90.0800	90.6300	-0.110%	261,021	+132.583%
2024-08-21	90.6600	91.0300	89.7300	90.7300	+0.243%	265,565	+132.327%
2024-08-20	91.1500	91.1500	89.8200	90.5100	-0.713%	201,847	+132.891%
2024-08-19	90.3900	91.2850	90.0000	91.1600	+1.132%	191,031	+131.231%
2024-08-16	90.4300	92.0350	88.8750	90.1400	-0.639%	394,590	+133.847%
2024-08-15	91.3600	91.7899	89.0000	90.7200	+2.174%	487,487	+132.352%
2024-08-14	87.2100	88.9869	87.0000	88.7900	+3.340%	315,346	+137.403%
2024-08-13	85.5900	86.9200	85.4450	85.9200	+1.392%	361,464	+145.333%
2024-08-12	87.1500	87.7400	84.4301	84.7400	-2.687%	220,482	+148.749%
2024-08-09	86.2500	87.2300	86.2100	87.0800	+1.185%	292,834	+142.065%
2024-08-08	84.5700	86.1600	83.8000	86.0600	+3.587%	301,460	+144.934%
2024-08-07	84.3000	84.6999	82.7100	83.0800	-0.276%	339,873	+153.719%
2024-08-06	82.7500	84.4400	82.5500	83.3100	+0.241%	549,300	+153.019%
2024-08-05	81.4500	83.8350	80.3501	83.1100	-2.624%	580,740	+153.628%
2024-08-02	84.2400	86.1600	83.0700	85.3500	-1.987%	578,635	+146.971%
2024-08-01	90.2100	90.6300	86.8500	87.0800	-3.115%	437,157	+142.065%
2024-07-31	91.1200	92.3000	89.3600	89.8800	-1.187%	680,814	+134.524%
2024-07-30	91.7300	92.4700	90.4900	90.9600	-0.558%	430,955	+131.739%
2024-07-29	95.0000	95.2132	91.4600	91.4700	-3.247%	513,784	+130.447%
2024-07-26	94.8900	95.6400	93.1500	94.5400	+2.161%	704,577	+122.964%
2024-07-25	89.2800	95.7400	89.2800	92.5400	+6.810%	1,072,265	+127.783%
2024-07-24	88.0000	88.9800	86.6000	86.6400	-2.377%	473,193	+143.294%
2024-07-23	87.3100	89.0600	87.0400	88.7500	+1.754%	686,563	+137.510%
2024-07-22	87.6400	88.4400	86.4300	87.2200	-0.898%	548,907	+141.676%
2024-07-19	88.1800	88.6750	87.0800	88.0100	-0.023%	330,309	+139.507%
2024-07-18	88.2400	90.3300	87.1600	88.0300	-0.542%	409,537	+139.452%
2024-07-17	89.0300	89.5400	88.2614	88.5100	-1.040%	399,183	+138.154%
2024-07-16	87.3600	89.4500	86.4600	89.4400	+3.447%	706,995	+135.678%
2024-07-15	85.7900	87.0400	85.5700	86.4600	+1.622%	444,205	+143.801%
2024-07-12	84.6400	85.8200	84.5750	85.0800	+1.105%	349,809	+147.755%
2024-07-11	82.6350	84.6000	81.9000	84.1500	+2.986%	487,897	+150.493%
2024-07-10	79.3400	81.7300	79.2400	81.7100	+3.104%	345,021	+157.973%
2024-07-09	78.5700	79.7050	78.2000	79.2500	+0.865%	447,010	+165.981%
2024-07-08	80.7200	80.8800	78.4600	78.5700	-1.763%	429,226	+168.283%
2024-07-05	81.0700	81.2100	79.8800	79.9800	-1.551%	324,571	+163.553%
2024-07-03	80.7200	81.4400	80.1000	81.2400	+0.944%	121,136	+159.466%
2024-07-02	80.0000	81.0800	80.0000	80.4800	+0.274%	318,066	+161.916%
2024-07-01	81.3600	81.9600	79.8293	80.2600	-1.194%	298,030	+162.634%
2024-06-28	82.4600	82.8100	79.9400	81.2300	-0.782%	1,404,974	+159.498%
2024-06-27	80.8700	81.8700	80.4000	81.8700	+1.299%	225,241	+157.469%
2024-06-26	80.0000	81.1200	79.7601	80.8200	+0.273%	272,121	+160.814%
2024-06-25	81.4400	81.7054	79.8800	80.6000	-1.431%	376,042	+161.526%
2024-06-24	81.8400	82.3700	81.1900	81.7700	+0.159%	630,990	+157.784%
2024-06-21	81.6600	81.7300	80.2700	81.6400	-0.024%	939,279	+158.195%
2024-06-20	81.2300	81.9700	80.8000	81.6600	-0.220%	314,214	+158.131%
2024-06-18	82.4300	82.8800	81.7300	81.8400	-1.040%	360,069	+157.564%
2024-06-17	81.2100	82.8700	80.8700	82.7000	+1.113%	300,949	+154.885%
2024-06-14	81.5600	82.1950	80.8550	81.7900	-0.993%	222,657	+157.721%
2024-06-13	83.1200	83.2200	81.2500	82.6100	-0.888%	283,943	+155.163%
2024-06-12	82.6100	84.4999	81.5550	83.3500	+2.990%	517,180	+152.897%
2024-06-11	80.6700	81.4900	80.2700	80.9300	-0.197%	389,041	+160.460%
2024-06-10	80.7600	81.5700	78.7900	81.0900	-0.880%	480,217	+159.946%
2024-06-07	81.3000	82.2200	80.6201	81.8100	-0.024%	193,676	+157.658%
2024-06-06	82.6000	83.3050	81.6600	81.8300	-1.350%	256,103	+157.595%
2024-06-05	82.2300	83.1800	81.2100	82.9500	+1.171%	347,067	+154.117%
2024-06-04	82.5900	83.4550	81.9200	81.9900	-1.490%	212,064	+157.092%
2024-06-03	83.8800	83.8800	81.6900	83.2300	-0.204%	258,621	+153.262%
2024-05-31	83.4000	83.7350	82.1800	83.4000	+0.615%	398,724	+152.746%
2024-05-30	81.8000	83.3600	80.4000	82.8900	+2.132%	247,769	+154.301%
2024-05-29	81.7300	81.7300	81.0000	81.1600	-1.529%	280,495	+159.722%
2024-05-28	82.9700	83.4799	81.9700	82.4200	-0.121%	289,095	+155.751%
2024-05-24	81.9400	82.9400	81.7500	82.5200	+1.016%	181,861	+155.441%
2024-05-23	83.8600	83.8600	81.6000	81.6900	-2.097%	255,616	+158.036%
2024-05-22	84.2500	84.6850	83.2560	83.4400	-1.546%	258,714	+152.625%
2024-05-21	83.4500	84.7500	83.4500	84.7500	+1.134%	301,031	+148.720%
2024-05-20	84.5300	85.1700	83.6400	83.8000	-0.664%	322,185	+151.539%
2024-05-17	84.5600	84.8300	83.6600	84.3600	+0.166%	291,000	+149.870%
2024-05-16	83.0000	84.4500	83.0000	84.2200	+1.336%	286,270	+150.285%
2024-05-15	82.7000	84.3800	82.5301	83.1100	+1.391%	424,806	+153.628%
2024-05-14	81.4800	82.0800	80.9800	81.9700	+1.223%	395,607	+157.155%
2024-05-13	84.8600	85.0000	80.7800	80.9800	-3.561%	636,370	+160.299%
2024-05-10	83.7300	84.3700	83.1900	83.9700	+0.048%	283,954	+151.030%
2024-05-09	82.2600	84.0000	82.2600	83.9300	+2.154%	309,959	+151.150%
2024-05-08	81.1400	82.4600	81.1400	82.1600	+0.477%	219,304	+156.560%
2024-05-07	81.6600	82.8250	81.6600	81.7700	+0.640%	317,933	+157.784%
2024-05-06	80.4200	81.9750	80.1100	81.2500	+1.436%	384,074	+159.434%
2024-05-03	79.6100	80.4000	79.2370	80.1000	+1.844%	334,917	+163.159%
2024-05-02	78.3400	79.3000	77.5350	78.6500	+1.471%	395,841	+168.010%
2024-05-01	77.4600	78.9162	76.8500	77.5100	+0.402%	355,307	+171.952%
2024-04-30	78.6300	79.2083	77.1150	77.2000	-2.574%	415,496	+173.044%
2024-04-29	79.0300	79.3900	78.1500	79.2400	+0.648%	411,290	+166.015%
2024-04-26	79.0000	79.5932	78.5450	78.7300	-0.038%	363,771	+167.738%
2024-04-25	81.5000	81.5000	78.3700	78.7600	-3.622%	634,073	+167.636%
2024-04-24	81.0000	81.9800	78.3900	81.7200	+2.818%	1,034,014	+157.942%
2024-04-23	78.4800	80.2100	78.4650	79.4800	+1.819%	590,962	+165.211%
2024-04-22	77.6800	78.6200	77.2801	78.0600	+0.658%	449,242	+170.036%
2024-04-19	75.6100	77.6700	75.6100	77.5500	+2.349%	380,390	+171.812%
2024-04-18	75.7600	76.7600	75.6900	75.7700	+0.079%	259,717	+178.197%
2024-04-17	75.9000	76.5682	75.2838	75.7100	+0.199%	206,301	+178.418%
2024-04-16	75.3000	76.0100	74.4850	75.5600	+0.093%	191,104	+178.970%
2024-04-15	77.1600	77.1700	74.7100	75.4900	-0.501%	270,240	+179.229%
2024-04-12	76.6200	76.9600	75.0000	75.8700	-1.748%	273,090	+177.830%
2024-04-11	76.5500	77.2850	76.0250	77.2200	+1.007%	279,680	+172.973%
2024-04-10	75.8300	77.7150	75.3200	76.4500	-1.444%	498,807	+175.723%

.dark-mode .nQtzC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQtzC4{ color: #333333; background-color: white; border: 2px solid #333333; }COOPMr. Cooper Group Inc. Common Stockstock NASDAQ

COOP
Mr. Cooper Group Inc. Common Stock
stock NASDAQ