-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
-1.78% -
3 MONTH PERFORMANCE
+14.80% -
6 MONTH PERFORMANCE
+20.07% -
YEAR-TO-DATE PERFORMANCE
+41.49% -
1 YEAR PERFORMANCE
+72.03%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $90.75 | $92.18 (1.58%) | $92.81 | $90.05 | 371,813 | $5.96 B |
| 09/27/2024 | $90.72 | $91.07 (0.39%) | $91.57 | $90.06 | 408,419 | $5.88 B |
| 09/26/2024 | $91.57 | $89.88 (-1.85%) | $91.58 | $89.72 | 463,600 | $5.81 B |
| 09/25/2024 | $90.79 | $90.70 (-0.1%) | $91.05 | $89.45 | 303,906 | $5.86 B |
| 09/24/2024 | $91.81 | $90.51 (-1.42%) | $92.48 | $90.25 | 229,200 | $5.85 B |
| 09/23/2024 | $90.65 | $91.93 (1.41%) | $92.22 | $90.50 | 348,900 | $5.94 B |
| 09/20/2024 | $92.01 | $90.72 (-1.4%) | $92.65 | $90.53 | 1.26 M | $5.86 B |
| 09/19/2024 | $95.64 | $92.35 (-3.44%) | $95.64 | $92.19 | 401,120 | $5.97 B |
| 09/18/2024 | $94.79 | $93.63 (-1.22%) | $96.00 | $92.99 | 465,619 | $6.05 B |
| 09/17/2024 | $95.30 | $94.50 (-0.84%) | $95.58 | $93.86 | 299,700 | $6.11 B |
| 09/16/2024 | $95.00 | $94.97 (-0.03%) | $95.10 | $93.32 | 259,700 | $6.14 B |
| 09/13/2024 | $91.24 | $94.53 (3.61%) | $94.59 | $91.24 | 391,300 | $6.11 B |
| 09/12/2024 | $88.10 | $89.97 (2.12%) | $90.25 | $87.90 | 328,400 | $5.81 B |
| 09/11/2024 | $86.49 | $87.88 (1.61%) | $88.03 | $84.15 | 581,400 | $5.68 B |
| 09/10/2024 | $88.11 | $86.92 (-1.35%) | $88.16 | $84.79 | 772,000 | $5.62 B |
| 09/09/2024 | $89.47 | $88.14 (-1.49%) | $89.50 | $87.81 | 441,000 | $5.70 B |
| 09/06/2024 | $91.85 | $89.39 (-2.68%) | $93.00 | $89.22 | 375,300 | $5.78 B |
| 09/05/2024 | $92.22 | $91.87 (-0.38%) | $92.30 | $90.98 | 189,200 | $5.94 B |
| 09/04/2024 | $91.76 | $91.65 (-0.12%) | $93.00 | $91.39 | 218,409 | $5.92 B |
| 09/03/2024 | $92.31 | $91.63 (-0.74%) | $93.50 | $91.07 | 295,733 | $5.92 B |
| 08/30/2024 | $93.10 | $93.81 (0.76%) | $93.90 | $92.33 | 243,997 | $6.06 B |
| 08/29/2024 | $92.28 | $92.86 (0.63%) | $93.03 | $91.89 | 339,342 | $6.00 B |
| 08/28/2024 | $91.39 | $91.98 (0.65%) | $92.14 | $91.25 | 215,748 | $5.94 B |
| 08/27/2024 | $92.06 | $91.97 (-0.1%) | $92.43 | $91.19 | 217,737 | $5.94 B |
| 08/26/2024 | $93.65 | $92.12 (-1.63%) | $94.74 | $91.90 | 364,500 | $5.95 B |
| 08/23/2024 | $90.73 | $92.76 (2.24%) | $93.41 | $90.73 | 339,500 | $5.99 B |
| 08/22/2024 | $90.59 | $90.63 (0.04%) | $91.18 | $90.08 | 261,501 | $5.86 B |
| 08/21/2024 | $90.66 | $90.73 (0.08%) | $91.03 | $89.73 | 268,500 | $5.86 B |
| 08/20/2024 | $91.15 | $90.51 (-0.7%) | $91.15 | $89.82 | 201,847 | $5.85 B |
| 08/19/2024 | $90.39 | $91.16 (0.85%) | $91.29 | $90.00 | 194,237 | $5.89 B |
| 08/16/2024 | $90.43 | $90.14 (-0.32%) | $92.04 | $88.88 | 402,400 | $5.82 B |
| 08/15/2024 | $91.36 | $90.72 (-0.7%) | $91.79 | $89.00 | 489,900 | $5.86 B |
| 08/14/2024 | $87.21 | $88.79 (1.81%) | $88.99 | $87.00 | 319,213 | $5.74 B |
| 08/13/2024 | $85.59 | $85.92 (0.39%) | $86.92 | $85.45 | 363,329 | $5.55 B |
| 08/12/2024 | $87.15 | $84.74 (-2.77%) | $87.74 | $84.43 | 225,828 | $5.48 B |
| 08/09/2024 | $86.25 | $87.08 (0.96%) | $87.23 | $86.21 | 300,700 | $5.63 B |
| 08/08/2024 | $84.57 | $86.06 (1.76%) | $86.16 | $83.80 | 310,405 | $5.56 B |
| 08/07/2024 | $84.30 | $83.08 (-1.45%) | $84.70 | $82.71 | 350,400 | $5.37 B |
| 08/06/2024 | $82.75 | $83.31 (0.68%) | $84.44 | $82.55 | 601,232 | $5.38 B |
| 08/05/2024 | $81.45 | $83.11 (2.04%) | $83.84 | $80.35 | 589,911 | $5.37 B |
| 08/02/2024 | $84.24 | $85.35 (1.32%) | $86.16 | $83.07 | 583,509 | $5.52 B |
| 08/01/2024 | $90.21 | $87.08 (-3.47%) | $90.63 | $86.85 | 441,048 | $5.63 B |
| 07/31/2024 | $91.12 | $89.88 (-1.36%) | $92.30 | $89.36 | 697,107 | $5.81 B |
| 07/30/2024 | $91.73 | $90.96 (-0.84%) | $92.47 | $90.49 | 439,723 | $5.88 B |
| 07/29/2024 | $95.00 | $91.47 (-3.72%) | $95.21 | $91.46 | 516,700 | $5.91 B |
| 07/26/2024 | $94.89 | $94.54 (-0.37%) | $95.64 | $93.15 | 712,300 | $6.11 B |
| 07/25/2024 | $89.28 | $92.54 (3.65%) | $95.74 | $89.28 | 1.09 M | $5.98 B |
| 07/24/2024 | $88.00 | $86.64 (-1.55%) | $88.98 | $86.60 | 484,500 | $5.60 B |
| 07/23/2024 | $87.31 | $88.75 (1.65%) | $89.06 | $87.04 | 699,826 | $5.73 B |
| 07/22/2024 | $87.64 | $87.22 (-0.48%) | $88.44 | $86.43 | 562,525 | $5.64 B |
| 07/19/2024 | $88.18 | $88.01 (-0.19%) | $88.68 | $87.08 | 339,764 | $5.69 B |
| 07/18/2024 | $88.24 | $88.03 (-0.24%) | $90.33 | $87.16 | 418,692 | $5.69 B |
| 07/17/2024 | $89.03 | $88.51 (-0.58%) | $89.54 | $88.26 | 448,058 | $5.72 B |
| 07/16/2024 | $87.36 | $89.44 (2.38%) | $89.45 | $86.46 | 719,822 | $5.78 B |
| 07/15/2024 | $85.79 | $86.46 (0.78%) | $87.04 | $85.57 | 450,412 | $5.59 B |
| 07/12/2024 | $84.64 | $85.08 (0.52%) | $85.82 | $84.58 | 374,231 | $5.50 B |
| 07/11/2024 | $82.64 | $84.15 (1.83%) | $84.60 | $81.90 | 499,038 | $5.44 B |
| 07/10/2024 | $79.34 | $81.71 (2.99%) | $81.73 | $79.24 | 348,254 | $5.28 B |
| 07/09/2024 | $78.57 | $79.25 (0.87%) | $79.71 | $78.20 | 450,839 | $5.12 B |
| 07/08/2024 | $80.72 | $78.57 (-2.66%) | $80.88 | $78.46 | 430,701 | $5.08 B |
| 07/05/2024 | $81.07 | $79.98 (-1.34%) | $81.21 | $79.88 | 340,300 | $5.17 B |
| 07/03/2024 | $80.72 | $81.24 (0.64%) | $81.44 | $80.10 | 121,400 | $5.25 B |
| 07/02/2024 | $80.00 | $80.48 (0.6%) | $81.08 | $80.00 | 323,300 | $5.20 B |
| 07/01/2024 | $81.36 | $80.26 (-1.35%) | $81.96 | $79.83 | 314,600 | $5.19 B |