Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free coop Stock Alerts

Mr. Cooper Group (COOP) Stock Chart & Stock Price History

$89.39
-2.48 (-2.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Mr. Cooper Group Stock Price Performance

5 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

Ad Golden Crest
Biden'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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$91.87$89.39
-2.70%		$93.00$89.22375,279 shs$5.76 billion
09/05/2024$91.65$91.87
+0.24%		$92.30$91.00189,156 shs$5.95 billion
09/04/2024$91.63$91.65
+0.02%		$93.00$91.43218,408 shs$5.91 billion
09/03/2024$93.81$91.63
-2.32%		$93.49$91.07295,732 shs$5.91 billion
09/02/2024$93.81$93.81$93.90$92.33243,900 shs$6.05 billion
08/30/2024$92.86$93.81
+1.02%		$93.90$92.33243,997 shs$6.07 billion
08/29/2024$91.98$92.86
+0.96%		$93.03$91.89339,293 shs$5.99 billion
08/28/2024$91.97$91.98
+0.01%		$92.14$91.25215,484 shs$5.93 billion
08/27/2024$92.12$91.97
-0.16%		$92.43$91.19217,668 shs$5.95 billion
08/26/2024$92.76$92.12
-0.69%		$94.74$91.91364,186 shs$5.96 billion
08/23/2024$90.63$92.76
+2.35%		$93.41$90.73339,489 shs$6.00 billion
08/22/2024$90.73$90.63
-0.11%		$91.18$90.08261,481 shs$5.87 billion
08/21/2024$90.51$90.73
+0.24%		$91.03$89.73268,451 shs$5.87 billion
08/20/2024$91.16$90.51
-0.71%		$91.15$89.82201,641 shs$5.84 billion
08/19/2024$90.14$91.16
+1.13%		$91.29$90.03194,222 shs$5.90 billion
08/16/2024$90.72$90.14
-0.64%		$92.04$88.88402,354 shs$5.81 billion
08/15/2024$88.79$90.72
+2.17%		$91.79$89.08489,883 shs$5.87 billion
08/14/2024$85.92$88.79
+3.34%		$88.99$87.00317,885 shs$5.75 billion
08/13/2024$84.74$85.92
+1.39%		$86.92$85.45361,228 shs$5.56 billion
08/12/2024$87.08$84.74
-2.69%		$87.74$84.43225,813 shs$5.48 billion
08/09/2024$86.06$87.08
+1.19%		$87.23$86.25300,664 shs$5.61 billion
08/08/2024$83.08$86.06
+3.59%		$86.16$83.80297,896 shs$5.55 billion
08/07/2024$83.31$83.08
-0.28%		$84.70$82.71350,371 shs$5.36 billion
08/06/2024$83.11$83.31
+0.24%		$84.44$82.55601,232 shs$5.37 billion
08/05/2024$85.35$83.11
-2.62%		$83.83$80.35588,578 shs$5.36 billion
08/02/2024$87.08$85.35
-1.99%		$86.15$83.07583,509 shs$5.50 billion
08/01/2024$89.88$87.08
-3.12%		$90.63$86.85441,028 shs$5.61 billion
07/31/2024$90.96$89.88
-1.19%		$92.30$89.36697,102 shs$5.80 billion
07/30/2024$91.47$90.96
-0.56%		$92.47$90.52439,713 shs$5.89 billion
07/29/2024$94.54$91.47
-3.25%		$95.21$91.46516,658 shs$5.92 billion
07/26/2024$92.54$94.54
+2.16%		$95.64$93.15712,271 shs$6.12 billion
07/25/2024$86.64$92.54
+6.81%		$95.74$89.281.09 million shs$5.99 billion
07/24/2024$88.75$86.64
-2.38%		$88.96$86.60484,481 shs$5.61 billion
07/23/2024$87.22$88.75
+1.75%		$89.06$87.04699,250 shs$5.74 billion
07/22/2024$88.01$87.22
-0.90%		$88.44$86.43562,519 shs$5.64 billion
07/19/2024$88.03$88.01
-0.02%		$88.68$87.08339,759 shs$5.70 billion
07/18/2024$88.51$88.03
-0.54%		$90.33$87.16418,650 shs$5.70 billion
07/17/2024$89.44$88.51
-1.04%		$89.53$88.26447,882 shs$5.73 billion
07/16/2024$86.46$89.44
+3.45%		$89.45$86.46719,822 shs$5.79 billion
07/15/2024$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 billion
07/11/2024$81.71$84.15
+2.99%		$84.60$81.90498,904 shs$5.45 billion
07/10/2024$79.25$81.71
+3.10%		$81.73$79.24348,249 shs$5.29 billion
07/09/2024$78.57$79.25
+0.87%		$79.71$78.20450,768 shs$5.13 billion
07/08/2024$79.98$78.57
-1.76%		$80.85$78.46430,684 shs$5.09 billion
07/05/2024$81.24$79.98
-1.55%		$81.13$79.88340,254 shs$5.18 billion
07/04/2024$81.24$81.24$81.44$80.10121,397 shs$5.26 billion
07/03/2024$80.48$81.24
+0.94%		$81.44$80.10121,397 shs$5.26 billion
07/02/2024$80.26$80.48
+0.27%		$81.08$80.00323,274 shs$5.21 billion
07/01/2024$81.23$80.26
-1.19%		$81.96$79.83314,595 shs$5.19 billion
06/28/2024$81.87$81.23
-0.78%		$82.81$79.941.66 million shs$5.26 billion
06/27/2024$80.82$81.87
+1.30%		$81.87$80.40235,335 shs$5.30 billion
06/26/2024$80.60$80.82
+0.27%		$81.12$79.76296,093 shs$5.23 billion
06/25/2024$81.77$80.60
-1.43%		$81.71$79.88379,850 shs$5.22 billion
06/24/2024$81.64$81.77
+0.16%		$82.37$81.21632,221 shs$5.29 billion
06/21/2024$81.66$81.64
-0.02%		$81.73$80.321.03 million shs$5.28 billion
06/20/2024$81.84$81.66
-0.22%		$81.97$80.86315,875 shs$5.29 billion
06/19/2024$81.84$81.84$82.88$81.73376,829 shs$5.30 billion
06/18/2024$82.70$81.84
-1.04%		$82.87$81.73376,817 shs$5.30 billion
06/17/2024$81.79$82.70
+1.11%		$82.87$80.87307,220 shs$5.35 billion
06/14/2024$82.61$81.79
-0.99%		$82.20$80.86236,847 shs$5.29 billion
06/13/2024$83.35$82.61
-0.89%		$83.22$81.25286,647 shs$5.35 billion
06/12/2024$80.93$83.35
+2.99%		$84.50$81.56583,063 shs$5.39 billion
06/11/2024$81.09$80.93
-0.20%		$81.49$80.28404,196 shs$5.24 billion
06/10/2024$81.81$81.09
-0.88%		$81.57$78.79485,004 shs$5.25 billion
06/07/2024$81.83$81.81
-0.02%		$82.18$80.62199,632 shs$5.29 billion
06/06/2024$82.95$81.83
-1.35%		$83.31$81.66258,122 shs$5.30 billion

Related Companies:
This page (NASDAQ:COOP) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Biden’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 | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China 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 | Sponsored
Tim 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 | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored