5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
+16.71%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
+46.95%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $96.96 | $94.01 (-3.04%) | $97.23 | $94.01 | 226,583 | $6.06 B |
| 12/31/2024 | $95.61 | $96.01 (0.42%) | $96.47 | $95.55 | 335,507 | $6.17 B |
| 12/30/2024 | $93.50 | $94.77 (1.36%) | $95.37 | $92.88 | 280,242 | $6.09 B |
| 12/27/2024 | $94.83 | $94.31 (-0.55%) | $95.74 | $93.83 | 249,435 | $6.06 B |
| 12/26/2024 | $94.46 | $95.75 (1.37%) | $95.89 | $94.07 | 162,405 | $6.15 B |
| 12/24/2024 | $93.51 | $94.92 (1.51%) | $94.95 | $93.51 | 174,100 | $6.10 B |
| 12/23/2024 | $94.77 | $93.60 (-1.23%) | $95.37 | $93.40 | 602,144 | $6.02 B |
| 12/20/2024 | $92.93 | $95.14 (2.38%) | $95.91 | $92.75 | 1.05 M | $6.11 B |
| 12/19/2024 | $94.96 | $93.73 (-1.3%) | $96.42 | $93.66 | 493,853 | $6.02 B |
| 12/18/2024 | $98.96 | $94.34 (-4.67%) | $99.70 | $94.00 | 733,300 | $6.06 B |
| 12/17/2024 | $98.03 | $98.45 (0.43%) | $99.07 | $96.30 | 753,747 | $6.33 B |
| 12/16/2024 | $96.57 | $98.23 (1.72%) | $98.61 | $96.56 | 599,526 | $6.31 B |
| 12/13/2024 | $95.35 | $96.84 (1.56%) | $97.19 | $95.35 | 339,100 | $6.22 B |
| 12/12/2024 | $95.41 | $95.36 (-0.05%) | $96.14 | $94.92 | 214,723 | $6.13 B |
| 12/11/2024 | $95.71 | $95.96 (0.26%) | $96.08 | $94.29 | 310,400 | $6.17 B |
| 12/10/2024 | $96.07 | $94.80 (-1.32%) | $96.40 | $94.67 | 335,400 | $6.09 B |
| 12/09/2024 | $96.74 | $95.90 (-0.87%) | $97.22 | $95.54 | 356,300 | $6.16 B |
| 12/06/2024 | $96.83 | $97.21 (0.39%) | $97.26 | $95.88 | 331,820 | $6.25 B |
| 12/05/2024 | $96.40 | $96.08 (-0.33%) | $97.84 | $96.00 | 267,300 | $6.18 B |
| 12/04/2024 | $95.80 | $96.42 (0.65%) | $96.97 | $94.86 | 441,730 | $6.20 B |
| 12/03/2024 | $97.31 | $96.74 (-0.59%) | $97.62 | $95.52 | 360,809 | $6.22 B |
| 12/02/2024 | $97.91 | $97.44 (-0.48%) | $98.87 | $97.08 | 430,637 | $6.26 B |
| 11/29/2024 | $99.35 | $98.67 (-0.68%) | $99.35 | $98.21 | 241,200 | $6.34 B |
| 11/27/2024 | $98.40 | $98.33 (-0.07%) | $99.54 | $98.19 | 322,900 | $6.32 B |
| 11/26/2024 | $100.29 | $98.29 (-1.99%) | $100.61 | $97.76 | 519,200 | $6.32 B |
| 11/25/2024 | $100.85 | $100.66 (-0.19%) | $102.27 | $100.50 | 575,121 | $6.47 B |
| 11/22/2024 | $98.65 | $99.42 (0.78%) | $100.40 | $98.40 | 300,695 | $6.39 B |
| 11/21/2024 | $97.59 | $98.33 (0.76%) | $99.15 | $97.59 | 267,400 | $6.32 B |
| 11/20/2024 | $97.95 | $97.09 (-0.88%) | $98.35 | $96.55 | 479,721 | $6.24 B |
| 11/19/2024 | $95.83 | $97.95 (2.21%) | $98.23 | $95.68 | 317,097 | $6.30 B |
| 11/18/2024 | $96.09 | $97.32 (1.28%) | $97.81 | $95.60 | 405,741 | $6.25 B |
| 11/15/2024 | $97.74 | $96.18 (-1.6%) | $98.17 | $96.10 | 348,945 | $6.18 B |
| 11/14/2024 | $97.69 | $96.85 (-0.86%) | $98.95 | $96.75 | 474,200 | $6.22 B |
| 11/13/2024 | $101.78 | $97.70 (-4.01%) | $102.00 | $97.69 | 634,539 | $6.28 B |
| 11/12/2024 | $101.40 | $101.20 (-0.2%) | $102.64 | $100.36 | 556,003 | $6.50 B |
| 11/11/2024 | $102.35 | $101.43 (-0.9%) | $103.05 | $101.30 | 514,798 | $6.52 B |
| 11/08/2024 | $98.50 | $100.96 (2.5%) | $101.71 | $98.15 | 752,074 | $6.49 B |
| 11/07/2024 | $96.47 | $98.61 (2.22%) | $98.76 | $94.74 | 849,000 | $6.34 B |
| 11/06/2024 | $96.00 | $96.47 (0.49%) | $97.04 | $91.36 | 991,213 | $6.20 B |
| 11/05/2024 | $89.90 | $92.21 (2.57%) | $92.30 | $89.67 | 351,726 | $5.93 B |
| 11/04/2024 | $88.59 | $90.60 (2.27%) | $91.99 | $88.37 | 502,724 | $5.82 B |
| 11/01/2024 | $88.95 | $88.08 (-0.98%) | $89.29 | $87.70 | 501,205 | $5.66 B |
| 10/31/2024 | $90.97 | $88.55 (-2.66%) | $90.97 | $88.51 | 431,307 | $5.69 B |
| 10/30/2024 | $90.69 | $90.52 (-0.19%) | $91.99 | $90.52 | 280,800 | $5.82 B |
| 10/29/2024 | $90.16 | $91.16 (1.11%) | $91.57 | $90.13 | 475,160 | $5.86 B |
| 10/28/2024 | $89.00 | $91.47 (2.78%) | $91.48 | $88.81 | 710,412 | $5.91 B |
| 10/25/2024 | $89.51 | $88.52 (-1.11%) | $89.51 | $87.75 | 577,842 | $5.72 B |
| 10/24/2024 | $88.37 | $88.88 (0.58%) | $89.85 | $87.50 | 849,937 | $5.74 B |
| 10/23/2024 | $88.25 | $87.37 (-1%) | $90.36 | $84.68 | 1.50 M | $5.65 B |
| 10/22/2024 | $91.42 | $91.06 (-0.39%) | $92.21 | $90.55 | 714,300 | $5.88 B |
| 10/21/2024 | $95.31 | $91.91 (-3.57%) | $95.45 | $91.87 | 550,600 | $5.94 B |
| 10/18/2024 | $96.72 | $95.31 (-1.46%) | $96.72 | $95.28 | 395,608 | $6.16 B |
| 10/17/2024 | $97.35 | $96.27 (-1.11%) | $97.35 | $96.13 | 266,909 | $6.22 B |
| 10/16/2024 | $96.56 | $97.01 (0.47%) | $97.34 | $96.24 | 256,407 | $6.27 B |
| 10/15/2024 | $96.14 | $95.93 (-0.22%) | $97.26 | $95.92 | 341,800 | $6.20 B |
| 10/14/2024 | $95.90 | $96.14 (0.25%) | $96.83 | $95.22 | 567,735 | $6.21 B |
| 10/11/2024 | $94.69 | $95.19 (0.53%) | $95.58 | $94.34 | 416,800 | $6.15 B |
| 10/10/2024 | $93.06 | $94.77 (1.84%) | $94.79 | $93.06 | 355,500 | $6.12 B |
| 10/09/2024 | $92.76 | $94.00 (1.34%) | $94.66 | $92.48 | 364,926 | $6.07 B |
| 10/08/2024 | $92.07 | $92.54 (0.51%) | $92.62 | $91.40 | 536,200 | $5.98 B |
| 10/07/2024 | $90.41 | $91.36 (1.05%) | $91.39 | $89.74 | 495,600 | $5.90 B |
| 10/04/2024 | $92.90 | $91.38 (-1.64%) | $92.90 | $90.49 | 404,657 | $5.90 B |
| 10/03/2024 | $91.40 | $91.58 (0.2%) | $92.00 | $90.78 | 276,700 | $5.92 B |
| 10/02/2024 | $90.82 | $91.89 (1.18%) | $92.02 | $90.34 | 374,624 | $5.94 B |