77.55
price up icon2.35%   +1.78
after-market  After Hours:  77.55 
loading

Mr. Cooper Group Inc Stock (COOP) Price History

The historical daily chart and data for Mr. Cooper Group Inc stock (COOP), show that the latest closing stock price as of April 19, 2024, is $77.55.
  • Mr. Cooper Group Inc all-time high stock price is $78.54, occurred on April 09, 2024.
  • The lowest Mr. Cooper Group Inc stock price recorded was $4.31 on April 03, 2020. Since then, Mr. Cooper Group Inc's stock price has risen over 1,699% to $77.55 now.
  • The 52-week high stock price for COOP is $78.54, representing a 1.28% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for COOP is $41.74, indicating a -46.18% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Mr. Cooper Group Inc (COOP) stock in the beginning of 2023 was $42.17. The stock closed the year at $40.13, a loss of over -4.84% for the year.
The table below shows more information about COOP historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $77.67 $75.61 $2.06 380,338.0 +2.35%
Apr 18, 2024 $76.76 $75.69 $1.07 259,717.0 +0.08%
Apr 17, 2024 $76.57 $75.28 $1.28 206,301.0 +0.20%
Apr 16, 2024 $76.01 $74.48 $1.53 191,103.0 +0.09%
Apr 15, 2024 $77.17 $74.71 $2.46 271,792.0 -0.50%
Apr 12, 2024 $76.96 $75.00 $1.96 273,090.0 -1.75%
Apr 11, 2024 $77.28 $76.03 $1.26 279,373.0 +1.01%
Apr 10, 2024 $77.72 $75.32 $2.40 498,807.0 -1.44%
Apr 09, 2024 $78.54 $76.25 $2.29 245,565.0 +0.04%
Apr 08, 2024 $78.15 $77.06 $1.09 407,786.0 +0.53%
Apr 05, 2024 $77.53 $75.53 $2.00 602,340.0 +1.57%
Apr 04, 2024 $76.90 $75.44 $1.46 374,356.0 +0.26%
Apr 03, 2024 $76.23 $75.06 $1.17 507,830.0 -0.13%
Apr 02, 2024 $76.26 $75.16 $1.10 401,388.0 -1.17%
Apr 01, 2024 $77.67 $76.59 $1.08 321,944.0 -1.55%
Mar 28, 2024 $78.53 $77.76 $0.765 600,523.0 -0.08%
Mar 27, 2024 $78.07 $76.17 $1.90 315,215.0 +2.97%
Mar 26, 2024 $76.38 $75.68 $0.70 250,799.0 -0.09%
Mar 25, 2024 $76.69 $75.43 $1.27 444,841.0 +0.34%

Mr. Cooper Group Inc Stock (COOP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mr. Cooper Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mr. Cooper Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mr. Cooper Group Inc Stock (COOP) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $78.54 $74.48 $4.06 5,602,068.0 -0.51%
Mar, 2024 $78.53 $70.01 $8.52 9,814,917.0 +9.36%
Feb, 2024 $75.96 $65.53 $10.42 11,320,873.0 +5.82%
Jan, 2024 $69.05 $61.38 $7.67 9,435,483.0 +3.44%

Mr. Cooper Group Inc Stock (COOP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $67.96 $60.01 $7.95 10,885,705.0 +7.60%
Nov, 2023 $61.04 $54.07 $6.97 12,705,193.0 +7.06%
Oct, 2023 $57.80 $52.46 $5.34 11,530,392.0 +5.55%
Sep, 2023 $57.57 $52.56 $5.01 9,777,159.0 -5.47%
Aug, 2023 $60.07 $54.88 $5.19 9,470,282.0 -2.26%
Jul, 2023 $60.68 $48.02 $12.66 12,885,735.0 +14.47%
Jun, 2023 $51.42 $46.17 $5.25 13,936,994.0 +9.47%
May, 2023 $46.90 $41.74 $5.16 10,599,774.0 -0.09%
Apr, 2023 $47.55 $40.17 $7.38 10,673,512.0 +13.01%
Mar, 2023 $48.50 $37.54 $10.96 18,964,450.0 -11.76%
Feb, 2023 $48.37 $43.12 $5.25 11,824,951.0 +0.96%
Jan, 2023 $46.04 $39.88 $6.16 9,019,146.0 +14.60%

Mr. Cooper Group Inc Stock (COOP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $45.76 $39.35 $6.41 12,129,277.0 -11.14%
Nov, 2022 $45.37 $37.71 $7.66 10,816,464.0 +14.36%
Oct, 2022 $45.86 $38.72 $7.14 14,891,236.0 -2.49%
Sep, 2022 $45.46 $39.21 $6.25 13,695,344.0 -4.26%
Aug, 2022 $47.23 $41.95 $5.28 10,548,334.0 -6.10%
Jul, 2022 $46.19 $35.86 $10.33 10,552,742.0 +22.62%
Jun, 2022 $44.98 $35.81 $9.17 16,623,136.0 -15.27%
May, 2022 $47.64 $39.81 $7.83 20,820,523.0 -3.58%
Apr, 2022 $48.80 $39.01 $9.79 22,138,882.0 -1.53%
Mar, 2022 $51.48 $45.59 $5.89 20,244,800.0 -10.15%
Feb, 2022 $52.34 $37.47 $14.87 24,443,953.0 +26.60%
Jan, 2022 $45.27 $38.83 $6.44 12,291,804.0 -3.51%
$87.96
price up icon 1.10%
mortgage_finance WD
$91.24
price up icon 1.40%
mortgage_finance RKT
$11.68
price up icon 1.30%
$42.70
price up icon 2.55%
$14.00
price up icon 0.00%
Cap:     |  Volume (24h):