Mr. Cooper Group Inc. - Common Stock (COOP)
104.60
+0.92 (0.89%)
Mr. Cooper Group Inc. is a leading provider of mortgage services, specializing in residential loan servicing and origination
The company offers a range of financial products and services, including home loans and refinancing options, aimed at empowering homeowners and enhancing their mortgage experience. With a focus on innovation and customer service, Mr. Cooper leverages technology to streamline the mortgage process and provide personalized solutions that meet the evolving needs of its clients. The company's commitment to transparency and support positions it as a trusted partner for those navigating the complexities of home financing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 102.18 | 104.63 | 101.97 | 103.68 | 272,957 | 103.68 |
| 2/03/2025 | 101.49 | 103.67 | 101.27 | 103.03 | 370,413 | 103.03 |
| 1/31/2025 | 106.84 | 106.84 | 102.88 | 103.81 | 955,553 | 103.81 |
| 1/30/2025 | 106.81 | 107.85 | 106.17 | 107.05 | 256,823 | 107.05 |
| 1/29/2025 | 105.22 | 107.66 | 104.64 | 105.36 | 763,479 | 105.36 |
| 1/28/2025 | 107.00 | 107.37 | 105.06 | 105.86 | 683,123 | 105.86 |
| 1/27/2025 | 102.96 | 107.65 | 102.89 | 107.19 | 616,119 | 107.19 |
| 1/24/2025 | 102.75 | 104.37 | 102.21 | 104.12 | 242,613 | 104.12 |
| 1/23/2025 | 102.78 | 104.31 | 102.07 | 102.87 | 370,305 | 102.87 |
| 1/22/2025 | 102.36 | 104.12 | 101.00 | 102.64 | 587,288 | 102.64 |
| 1/21/2025 | 104.11 | 105.00 | 102.26 | 102.81 | 540,275 | 102.81 |
| 1/17/2025 | 102.26 | 103.89 | 102.26 | 103.68 | 723,131 | 103.68 |
| 1/16/2025 | 100.15 | 102.09 | 99.63 | 101.44 | 597,113 | 101.44 |
| 1/15/2025 | 98.98 | 100.13 | 98.05 | 100.03 | 369,856 | 100.03 |
| 1/14/2025 | 93.55 | 96.55 | 93.55 | 96.54 | 340,194 | 96.54 |
| 1/13/2025 | 90.38 | 92.32 | 89.70 | 92.25 | 278,434 | 92.25 |
| 1/10/2025 | 91.25 | 92.43 | 90.72 | 91.40 | 392,645 | 91.40 |
| 1/08/2025 | 92.56 | 93.57 | 91.39 | 93.54 | 538,155 | 93.54 |
| 1/07/2025 | 93.76 | 94.70 | 92.32 | 92.81 | 444,722 | 92.81 |
| 1/06/2025 | 95.46 | 95.91 | 93.72 | 94.43 | 390,800 | 94.43 |
| 1/03/2025 | 94.00 | 95.46 | 93.50 | 95.39 | 386,171 | 95.39 |
| 1/02/2025 | 96.96 | 97.22 | 93.45 | 94.00 | 756,581 | 94.00 |
| 12/31/2024 | 94.77 | 0.00 | 96.01 | 96.01 | 0 | 96.01 |
| 12/30/2024 | 93.50 | 95.36 | 92.88 | 94.77 | 280,242 | 94.77 |
| 12/27/2024 | 94.83 | 95.74 | 93.83 | 94.31 | 249,435 | 94.31 |
| 12/26/2024 | 94.46 | 95.89 | 94.07 | 95.75 | 162,405 | 95.75 |
| 12/24/2024 | 93.51 | 94.95 | 93.51 | 94.92 | 174,089 | 94.92 |
| 12/23/2024 | 94.77 | 95.37 | 93.40 | 93.60 | 602,144 | 93.60 |
| 12/20/2024 | 92.93 | 95.91 | 92.75 | 95.14 | 1,045,795 | 95.14 |
| 12/19/2024 | 94.96 | 96.42 | 93.66 | 94.00 | 316,698 | 94.00 |
| 12/18/2024 | 98.96 | 99.70 | 94.00 | 94.34 | 733,266 | 94.34 |
| 12/17/2024 | 98.03 | 99.07 | 96.30 | 98.45 | 753,695 | 98.45 |
| 12/16/2024 | 96.57 | 98.61 | 96.56 | 98.23 | 599,509 | 98.23 |
| 12/13/2024 | 95.35 | 97.19 | 95.35 | 96.84 | 339,093 | 96.84 |
| 12/12/2024 | 95.41 | 96.14 | 94.92 | 95.36 | 214,675 | 95.36 |
| 12/11/2024 | 95.71 | 96.08 | 94.29 | 95.96 | 310,393 | 95.96 |
| 12/10/2024 | 96.07 | 96.39 | 94.67 | 94.80 | 335,373 | 94.80 |
| 12/09/2024 | 96.74 | 97.22 | 95.54 | 95.90 | 356,280 | 95.90 |
| 12/06/2024 | 96.83 | 97.26 | 95.88 | 97.21 | 331,820 | 97.21 |
| 12/05/2024 | 96.40 | 97.84 | 96.00 | 96.08 | 267,264 | 96.08 |
| 12/04/2024 | 95.80 | 96.97 | 94.86 | 96.42 | 441,696 | 96.42 |
| 12/03/2024 | 97.31 | 97.61 | 95.52 | 96.74 | 360,808 | 96.74 |
| 12/02/2024 | 97.91 | 98.87 | 97.08 | 97.44 | 430,629 | 97.44 |
| 11/29/2024 | 99.35 | 99.35 | 98.21 | 98.67 | 241,180 | 98.67 |
| 11/27/2024 | 98.40 | 99.54 | 98.19 | 98.33 | 322,888 | 98.33 |
| 11/26/2024 | 100.29 | 100.61 | 97.76 | 98.29 | 467,213 | 98.29 |
| 11/25/2024 | 100.85 | 102.27 | 100.50 | 100.66 | 574,849 | 100.66 |
| 11/22/2024 | 98.65 | 100.39 | 98.39 | 99.42 | 300,695 | 99.42 |
| 11/21/2024 | 97.59 | 99.15 | 97.59 | 98.33 | 267,362 | 98.33 |
| 11/20/2024 | 97.95 | 98.35 | 96.55 | 97.09 | 479,721 | 97.09 |
| 11/19/2024 | 95.83 | 98.22 | 95.68 | 97.95 | 316,930 | 97.95 |
| 11/18/2024 | 96.09 | 97.81 | 95.60 | 97.32 | 405,741 | 97.32 |
| 11/15/2024 | 97.74 | 98.17 | 96.10 | 96.18 | 348,945 | 96.18 |
| 11/14/2024 | 97.69 | 98.95 | 96.75 | 96.85 | 474,171 | 96.85 |
| 11/13/2024 | 101.78 | 102.00 | 97.69 | 97.70 | 634,536 | 97.70 |
| 11/12/2024 | 101.40 | 102.64 | 100.36 | 101.20 | 555,920 | 101.20 |
| 11/11/2024 | 102.35 | 103.05 | 101.30 | 101.43 | 514,560 | 101.43 |
| 11/08/2024 | 98.50 | 101.71 | 98.14 | 100.96 | 757,251 | 100.96 |
| 11/07/2024 | 96.47 | 98.75 | 94.74 | 98.61 | 848,951 | 98.61 |
| 11/06/2024 | 96.00 | 97.04 | 91.36 | 96.47 | 991,208 | 96.47 |
| 11/05/2024 | 89.90 | 92.30 | 89.67 | 92.21 | 351,084 | 92.21 |