-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
+7.71% -
3 MONTH PERFORMANCE
+9.11% -
6 MONTH PERFORMANCE
+16.81% -
YEAR-TO-DATE PERFORMANCE
+52.03% -
1 YEAR PERFORMANCE
+65.00%
Mr. Cooper Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $97.59 | $99.00 (1.44%) | $99.15 | $97.59 | 103,938 | |
| 11/20/2024 | $97.95 | $97.09 (-0.88%) | $98.35 | $96.55 | 461,093 | $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 |
| 10/01/2024 | $91.75 | $90.95 (-0.87%) | $91.79 | $90.54 | 256,923 | $5.88 B |
| 09/30/2024 | $90.75 | $92.18 (1.58%) | $92.81 | $90.05 | 377,210 | $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 |