Mr. Cooper Group Inc (COOP) Historical Stock Data
81.77 ↑0.52 (0.64%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COOP is up 0.05% a day on average. There have been 18 days where Mr. Cooper Group Inc closed green and 12 days where COOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 81.66 | 81.77 | ↑$0.11 (0.13%) | 81.66 | 82.83 | 323.19K |
| 2024-05-06 | 80.42 | 81.25 | ↑$0.83 (1.03%) | 80.11 | 81.98 | 384.97K |
| 2024-05-03 | 79.61 | 80.10 | ↑$0.49 (0.62%) | 79.24 | 80.40 | 337.87K |
| 2024-05-02 | 78.34 | 78.65 | ↑$0.31 (0.40%) | 77.54 | 79.30 | 465.77K |
| 2024-05-01 | 77.46 | 77.51 | ↑$0.05 (0.06%) | 76.85 | 78.92 | 361.32K |
| 2024-04-30 | 78.63 | 77.20 | ↓$1.43 (-1.82%) | 77.12 | 79.21 | 427.86K |
| 2024-04-29 | 79.03 | 79.24 | ↑$0.21 (0.27%) | 78.15 | 79.39 | 448.28K |
| 2024-04-26 | 79.00 | 78.73 | ↓$0.27 (-0.34%) | 78.55 | 79.59 | 369.38K |
| 2024-04-25 | 81.50 | 78.76 | ↓$2.74 (-3.36%) | 78.37 | 81.50 | 643.10K |
| 2024-04-24 | 81.00 | 81.72 | ↑$0.72 (0.89%) | 78.39 | 81.98 | 1.04M |
| 2024-04-23 | 78.48 | 79.48 | ↑$1.00 (1.27%) | 78.47 | 80.21 | 596.79K |
| 2024-04-22 | 77.68 | 78.06 | ↑$0.38 (0.49%) | 77.28 | 78.62 | 453.80K |
| 2024-04-19 | 75.61 | 77.55 | ↑$1.94 (2.57%) | 75.61 | 77.67 | 389.23K |
| 2024-04-18 | 75.76 | 75.77 | ↑$0.01 (0.01%) | 75.69 | 76.76 | 271.84K |
| 2024-04-17 | 75.90 | 75.71 | ↓$0.19 (-0.25%) | 75.28 | 76.57 | 208.56K |
| 2024-04-16 | 75.30 | 75.56 | ↑$0.26 (0.35%) | 74.49 | 76.01 | 194.36K |
| 2024-04-15 | 77.16 | 75.49 | ↓$1.67 (-2.16%) | 74.71 | 77.17 | 271.89K |
| 2024-04-12 | 76.62 | 75.87 | ↓$0.75 (-0.98%) | 75.00 | 76.96 | 273.09K |
| 2024-04-11 | 76.55 | 77.22 | ↑$0.67 (0.88%) | 76.03 | 77.29 | 279.68K |
| 2024-04-10 | 75.83 | 76.45 | ↑$0.62 (0.82%) | 75.32 | 77.72 | 498.81K |
| 2024-04-09 | 78.51 | 77.57 | ↓$0.94 (-1.20%) | 76.25 | 78.54 | 245.57K |
| 2024-04-08 | 77.68 | 77.54 | ↓$0.14 (-0.18%) | 77.06 | 78.15 | 463.77K |
| 2024-04-05 | 75.92 | 77.13 | ↑$1.21 (1.59%) | 75.53 | 77.53 | 602.34K |
| 2024-04-04 | 76.20 | 75.94 | ↓$0.26 (-0.34%) | 75.44 | 76.90 | 376.86K |
| 2024-04-03 | 75.49 | 75.74 | ↑$0.25 (0.33%) | 75.06 | 76.23 | 507.85K |
| 2024-04-02 | 75.79 | 75.84 | ↑$0.05 (0.07%) | 75.16 | 76.26 | 401.44K |
| 2024-04-01 | 77.46 | 76.74 | ↓$0.72 (-0.93%) | 76.59 | 77.67 | 321.94K |
| 2024-03-28 | 78.28 | 77.95 | ↓$0.33 (-0.42%) | 77.76 | 78.53 | 600.65K |
| 2024-03-27 | 76.26 | 78.01 | ↑$1.75 (2.29%) | 76.17 | 78.07 | 315.22K |
| 2024-03-26 | 76.18 | 75.76 | ↓$0.42 (-0.55%) | 75.68 | 76.38 | 250.81K |
Create an account or log in to view more rows.
$COOP how long until we take off?
$COOP I hope I never have to work for anyone again after this
$COOP hint hint this is when you buy a few
$COOP Fake dip news.
$COOP I don't know shit
but I know I'm holdin till I at least triple up
$COOP don’t be boring today beast
$COOP NOT SELLING.
$COOP The best investment you can make is an investment in yourself or another person
$COOP Buy the dip
$COOP Buy the dip.