Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mr. Cooper Group Inc. - Common Stock (NQ:COOP)

188.53 +0.25 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 189.96 191.88 187.01 188.53 814,671 +0.25(+0.13%)
Aug 28, 2025 192.30 192.48 184.90 188.28 787,448 -2.69(-1.41%)
Aug 27, 2025 197.19 198.80 190.70 190.98 1,417,485 -2.02(-1.05%)
Aug 26, 2025 192.42 194.44 190.15 193.00 612,332 +0.00(+0.00%)
Aug 25, 2025 197.98 199.11 192.40 193.00 371,955 -5.98(-3.01%)
Aug 22, 2025 183.01 202.24 182.45 198.98 1,040,222 +15.54(+8.47%)
Aug 21, 2025 183.00 183.62 178.53 183.44 534,886 -2.15(-1.16%)
Aug 20, 2025 190.84 191.79 185.36 185.58 515,240 -5.64(-2.95%)
Aug 19, 2025 186.22 191.41 185.00 191.22 584,978 +5.69(+3.07%)
Aug 18, 2025 191.11 191.11 183.75 185.53 641,596 -5.74(-3.00%)
Aug 15, 2025 197.00 197.00 190.88 191.27 704,121 -2.33(-1.20%)
Aug 14, 2025 195.46 199.11 192.16 193.60 823,553 -9.26(-4.56%)
Aug 13, 2025 194.28 203.42 194.28 202.86 1,302,766 +11.11(+5.79%)
Aug 12, 2025 183.38 193.94 183.01 191.75 918,077 +11.48(+6.37%)
Aug 11, 2025 177.36 181.91 177.36 180.27 799,592 +2.92(+1.64%)
Aug 08, 2025 185.78 185.88 176.91 177.35 593,976 -8.53(-4.59%)
Aug 07, 2025 192.29 193.86 184.50 185.88 656,667 -4.54(-2.38%)
Aug 06, 2025 187.90 192.69 184.84 190.42 954,324 +1.08(+0.57%)
Aug 05, 2025 178.95 190.47 177.08 189.34 1,676,665 +10.20(+5.69%)
Aug 04, 2025 174.98 179.78 174.06 179.14 1,418,617 +4.88(+2.80%)
Aug 01, 2025 163.72 180.57 163.35 174.26 2,062,312 +18.54(+11.91%)
Jul 31, 2025 157.88 160.46 152.70 155.72 855,049 +0.75(+0.48%)
Jul 30, 2025 158.82 160.22 153.31 154.97 645,516 -4.74(-2.97%)
Jul 29, 2025 159.05 163.84 158.23 159.71 691,785 +1.39(+0.88%)
Jul 28, 2025 156.01 158.60 153.83 158.32 850,108 +1.19(+0.76%)
Jul 25, 2025 156.93 158.86 154.12 157.13 517,330 +0.75(+0.48%)
Jul 24, 2025 167.67 167.85 156.22 156.38 972,894 -12.91(-7.63%)
Jul 23, 2025 178.70 178.89 164.88 169.29 2,610,531 +0.17(+0.10%)
Jul 22, 2025 163.54 173.94 163.14 169.12 2,576,666 +8.31(+5.17%)
Jul 21, 2025 153.20 163.85 152.97 160.81 2,119,832 +10.38(+6.90%)
Jul 18, 2025 149.11 151.38 147.09 150.43 769,884 +2.23(+1.50%)
Jul 17, 2025 146.82 151.00 146.24 148.20 865,835 +1.56(+1.06%)
Jul 16, 2025 144.87 147.00 142.22 146.64 486,538 +3.35(+2.34%)
Jul 15, 2025 149.01 151.97 142.60 143.29 845,993 -7.22(-4.80%)
Jul 14, 2025 147.17 151.32 146.32 150.51 841,560 +3.51(+2.39%)
Jul 11, 2025 146.90 147.78 144.42 147.00 713,383 -1.36(-0.92%)
Jul 10, 2025 147.55 150.17 141.63 148.36 1,220,753 -0.69(-0.46%)
Jul 09, 2025 147.13 151.63 147.13 149.05 1,446,665 +2.51(+1.71%)
Jul 08, 2025 144.35 149.87 143.97 146.54 920,896 +2.18(+1.51%)
Jul 07, 2025 149.62 149.99 143.65 144.36 1,139,826 -6.95(-4.59%)
Jul 03, 2025 152.72 152.72 147.94 151.31 824,620 -2.20(-1.43%)
Jul 02, 2025 151.47 158.00 151.47 153.51 1,674,499 +1.33(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.