Mr. Cooper Group (COOP) Stock Chart & Stock Price History $89.39 -2.48 (-2.70%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Mr. Cooper Group Stock Price Performance5 Day Performance-4.71%1 Month Performance+7.60%3 Month Performance+9.27%6 Month Performance+24.14%Year-To-Date Performance+37.27%1 Year Performance+66.28% Receive COOP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Golden CrestBiden's Successor: The Radical Threat to YOUR Savings!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.>> Get Your FREE Wealth Protection Guide << COOP Stock Chart for Saturday, September, 7, 2024 COOP Chart by TradingView Mr. Cooper Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$91.87$89.39-2.70%$93.00$89.22375,279 shs$5.76 billion09/05/2024$91.65$91.87+0.24%$92.30$91.00189,156 shs$5.95 billion09/04/2024$91.63$91.65+0.02%$93.00$91.43218,408 shs$5.91 billion09/03/2024$93.81$91.63-2.32%$93.49$91.07295,732 shs$5.91 billion09/02/2024$93.81$93.81$93.90$92.33243,900 shs$6.05 billion08/30/2024$92.86$93.81+1.02%$93.90$92.33243,997 shs$6.07 billion Get the Latest News and Ratings for COOP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$91.98$92.86+0.96%$93.03$91.89339,293 shs$5.99 billion08/28/2024$91.97$91.98+0.01%$92.14$91.25215,484 shs$5.93 billion08/27/2024$92.12$91.97-0.16%$92.43$91.19217,668 shs$5.95 billion08/26/2024$92.76$92.12-0.69%$94.74$91.91364,186 shs$5.96 billion08/23/2024$90.63$92.76+2.35%$93.41$90.73339,489 shs$6.00 billion08/22/2024$90.73$90.63-0.11%$91.18$90.08261,481 shs$5.87 billion08/21/2024$90.51$90.73+0.24%$91.03$89.73268,451 shs$5.87 billion08/20/2024$91.16$90.51-0.71%$91.15$89.82201,641 shs$5.84 billion08/19/2024$90.14$91.16+1.13%$91.29$90.03194,222 shs$5.90 billion08/16/2024$90.72$90.14-0.64%$92.04$88.88402,354 shs$5.81 billion08/15/2024$88.79$90.72+2.17%$91.79$89.08489,883 shs$5.87 billion08/14/2024$85.92$88.79+3.34%$88.99$87.00317,885 shs$5.75 billion08/13/2024$84.74$85.92+1.39%$86.92$85.45361,228 shs$5.56 billion08/12/2024$87.08$84.74-2.69%$87.74$84.43225,813 shs$5.48 billion08/09/2024$86.06$87.08+1.19%$87.23$86.25300,664 shs$5.61 billion08/08/2024$83.08$86.06+3.59%$86.16$83.80297,896 shs$5.55 billion08/07/2024$83.31$83.08-0.28%$84.70$82.71350,371 shs$5.36 billion08/06/2024$83.11$83.31+0.24%$84.44$82.55601,232 shs$5.37 billion08/05/2024$85.35$83.11-2.62%$83.83$80.35588,578 shs$5.36 billion08/02/2024$87.08$85.35-1.99%$86.15$83.07583,509 shs$5.50 billion08/01/2024$89.88$87.08-3.12%$90.63$86.85441,028 shs$5.61 billion07/31/2024$90.96$89.88-1.19%$92.30$89.36697,102 shs$5.80 billion07/30/2024$91.47$90.96-0.56%$92.47$90.52439,713 shs$5.89 billion07/29/2024$94.54$91.47-3.25%$95.21$91.46516,658 shs$5.92 billion07/26/2024$92.54$94.54+2.16%$95.64$93.15712,271 shs$6.12 billion07/25/2024$86.64$92.54+6.81%$95.74$89.281.09 million shs$5.99 billion07/24/2024$88.75$86.64-2.38%$88.96$86.60484,481 shs$5.61 billion07/23/2024$87.22$88.75+1.75%$89.06$87.04699,250 shs$5.74 billion07/22/2024$88.01$87.22-0.90%$88.44$86.43562,519 shs$5.64 billion07/19/2024$88.03$88.01-0.02%$88.68$87.08339,759 shs$5.70 billion07/18/2024$88.51$88.03-0.54%$90.33$87.16418,650 shs$5.70 billion07/17/2024$89.44$88.51-1.04%$89.53$88.26447,882 shs$5.73 billion07/16/2024$86.46$89.44+3.45%$89.45$86.46719,822 shs$5.79 billion07/15/2024$85.08$86.46+1.62%$87.04$85.58450,412 shs$5.60 billion“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.07/12/2024$84.15$85.08+1.11%$85.82$84.58374,091 shs$5.51 billion07/11/2024$81.71$84.15+2.99%$84.60$81.90498,904 shs$5.45 billion07/10/2024$79.25$81.71+3.10%$81.73$79.24348,249 shs$5.29 billion07/09/2024$78.57$79.25+0.87%$79.71$78.20450,768 shs$5.13 billion07/08/2024$79.98$78.57-1.76%$80.85$78.46430,684 shs$5.09 billion07/05/2024$81.24$79.98-1.55%$81.13$79.88340,254 shs$5.18 billion07/04/2024$81.24$81.24$81.44$80.10121,397 shs$5.26 billion07/03/2024$80.48$81.24+0.94%$81.44$80.10121,397 shs$5.26 billion07/02/2024$80.26$80.48+0.27%$81.08$80.00323,274 shs$5.21 billion07/01/2024$81.23$80.26-1.19%$81.96$79.83314,595 shs$5.19 billion06/28/2024$81.87$81.23-0.78%$82.81$79.941.66 million shs$5.26 billion06/27/2024$80.82$81.87+1.30%$81.87$80.40235,335 shs$5.30 billion06/26/2024$80.60$80.82+0.27%$81.12$79.76296,093 shs$5.23 billion06/25/2024$81.77$80.60-1.43%$81.71$79.88379,850 shs$5.22 billion06/24/2024$81.64$81.77+0.16%$82.37$81.21632,221 shs$5.29 billion06/21/2024$81.66$81.64-0.02%$81.73$80.321.03 million shs$5.28 billion06/20/2024$81.84$81.66-0.22%$81.97$80.86315,875 shs$5.29 billion06/19/2024$81.84$81.84$82.88$81.73376,829 shs$5.30 billion06/18/2024$82.70$81.84-1.04%$82.87$81.73376,817 shs$5.30 billion06/17/2024$81.79$82.70+1.11%$82.87$80.87307,220 shs$5.35 billion06/14/2024$82.61$81.79-0.99%$82.20$80.86236,847 shs$5.29 billion06/13/2024$83.35$82.61-0.89%$83.22$81.25286,647 shs$5.35 billion06/12/2024$80.93$83.35+2.99%$84.50$81.56583,063 shs$5.39 billion06/11/2024$81.09$80.93-0.20%$81.49$80.28404,196 shs$5.24 billion06/10/2024$81.81$81.09-0.88%$81.57$78.79485,004 shs$5.25 billion06/07/2024$81.83$81.81-0.02%$82.18$80.62199,632 shs$5.29 billion06/06/2024$82.95$81.83-1.35%$83.31$81.66258,122 shs$5.30 billion Related Companies: WD Stock Price Chart GDOT Stock Price Chart QD Stock Price Chart OPRT Stock Price Chart SHG Stock Price Chart BSBR Stock Price Chart SYF Stock Price Chart CFG Stock Price Chart ALLY Stock Price Chart IBIT Stock Price Chart Receive COOP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mr. Cooper Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COOP) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mr. Cooper Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mr. Cooper Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.