Mr. Cooper Group Inc. - Common Stock (COOP)
210.79
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 10th, 10:13 AM EST
Historical Prices For Mr. Cooper Group Inc. - Common Stock (COOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2025 | 216.79 | 0.00 | 216.79 | 210.79 | 0 | 210.79 |
| 9/29/2025 | 209.57 | 217.33 | 207.60 | 216.79 | 1,111,396 | 216.79 |
| 9/26/2025 | 208.40 | 215.12 | 206.24 | 212.26 | 844,976 | 210.26 |
| 9/25/2025 | 207.58 | 210.20 | 205.00 | 207.52 | 943,299 | 205.56 |
| 9/24/2025 | 213.98 | 218.02 | 209.61 | 212.68 | 1,272,933 | 210.68 |
| 9/23/2025 | 214.08 | 221.03 | 212.26 | 214.01 | 1,012,774 | 211.99 |
| 9/22/2025 | 213.56 | 219.51 | 211.47 | 214.13 | 1,721,749 | 212.11 |
| 9/19/2025 | 217.78 | 222.27 | 211.00 | 214.45 | 1,379,775 | 212.43 |
| 9/18/2025 | 218.48 | 224.04 | 215.45 | 219.92 | 552,107 | 217.85 |
| 9/17/2025 | 218.00 | 228.37 | 212.00 | 220.90 | 810,389 | 218.82 |
| 9/16/2025 | 219.01 | 219.49 | 210.29 | 216.22 | 684,305 | 214.18 |
| 9/15/2025 | 223.62 | 226.65 | 218.97 | 219.80 | 536,080 | 217.73 |
| 9/12/2025 | 219.06 | 223.75 | 216.14 | 220.35 | 505,043 | 218.27 |
| 9/11/2025 | 223.46 | 234.73 | 218.34 | 219.70 | 1,310,051 | 217.63 |
| 9/10/2025 | 222.71 | 231.52 | 216.59 | 218.00 | 987,636 | 215.95 |