Mr. Cooper Group Inc. - Common Stock (COOP)

Historical Prices For Mr. Cooper Group Inc. - Common Stock (COOP)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	119.99	126.61	119.60	125.08	4,326,353	125.08
3/31/2025	125.18	125.86	118.00	119.60	6,442,937	119.60
3/28/2025	106.74	107.19	103.83	104.49	436,412	104.49
3/27/2025	107.88	108.22	106.59	107.05	323,205	107.05
3/26/2025	107.95	108.48	106.97	107.95	354,665	107.95
3/25/2025	107.74	108.77	107.06	107.63	733,315	107.63
3/24/2025	106.03	107.58	105.25	107.30	493,931	107.30
3/21/2025	105.09	105.87	103.62	104.19	1,339,450	104.19
3/20/2025	103.35	106.11	103.06	105.59	701,263	105.59
3/19/2025	103.53	104.56	101.66	103.55	587,874	103.55
3/18/2025	101.25	103.44	100.67	103.10	683,287	103.10
3/17/2025	101.20	101.82	99.53	101.43	650,807	101.43
3/14/2025	99.97	101.68	99.15	101.56	564,731	101.56
3/13/2025	100.91	101.56	97.78	98.86	616,907	98.86
3/12/2025	100.06	101.27	97.58	100.67	781,761	100.67
3/11/2025	100.68	101.30	97.62	99.22	959,553	99.22
3/10/2025	105.39	105.96	99.13	100.54	953,499	100.54
3/07/2025	107.35	108.25	102.40	106.19	868,186	106.19
3/06/2025	109.36	109.64	107.04	107.54	779,452	107.54
3/05/2025	109.03	111.30	108.40	110.37	751,944	110.37
3/04/2025	109.88	110.20	107.48	108.26	827,116	108.26
3/03/2025	112.26	114.05	109.88	110.98	819,021	110.98
2/28/2025	111.96	112.99	110.86	112.37	570,525	112.37
2/27/2025	111.15	112.65	110.84	111.49	548,576	111.49
2/26/2025	110.96	112.32	110.09	110.79	593,003	110.79
2/25/2025	110.49	112.50	109.60	111.06	845,459	111.06
2/24/2025	111.23	111.39	109.32	109.74	805,969	109.74
2/21/2025	110.62	110.97	108.11	110.51	772,404	110.51
2/20/2025	108.14	109.68	107.74	109.15	470,240	109.15
2/19/2025	106.72	109.16	106.44	108.69	348,176	108.69
2/18/2025	108.53	108.57	106.80	107.68	439,914	107.68
2/14/2025	108.85	109.72	107.47	107.86	409,163	107.86
2/13/2025	107.15	109.38	105.91	108.66	726,105	108.66
2/12/2025	101.77	108.56	100.00	106.71	873,322	106.71
2/11/2025	105.58	107.47	105.58	107.32	511,785	107.32
2/10/2025	106.52	107.27	105.98	106.55	430,818	106.55
2/07/2025	105.38	106.86	104.55	106.35	493,590	106.35
2/06/2025	105.25	105.73	104.51	105.56	380,041	105.56
2/05/2025	104.36	105.14	103.44	104.74	456,668	104.74
2/04/2025	102.18	104.63	101.97	103.68	272,957	103.68
2/03/2025	101.49	103.67	101.27	103.03	370,413	103.03
1/31/2025	106.84	106.84	102.88	103.81	955,553	103.81
1/30/2025	106.81	107.85	106.17	107.05	256,823	107.05
1/29/2025	105.22	107.66	104.64	105.36	763,479	105.36
1/28/2025	107.00	107.37	105.06	105.86	683,123	105.86
1/27/2025	102.96	107.65	102.89	107.19	616,119	107.19
1/24/2025	102.75	104.37	102.21	104.12	242,613	104.12
1/23/2025	102.78	104.31	102.07	102.87	370,305	102.87
1/22/2025	102.36	104.12	101.00	102.64	587,288	102.64
1/21/2025	104.11	105.00	102.26	102.81	540,275	102.81
1/17/2025	102.26	103.89	102.26	103.68	723,131	103.68
1/16/2025	100.15	102.09	99.63	101.44	597,113	101.44
1/15/2025	98.98	100.13	98.05	100.03	369,856	100.03
1/14/2025	93.55	96.55	93.55	96.54	340,194	96.54
1/13/2025	90.38	92.32	89.70	92.25	278,434	92.25
1/10/2025	91.25	92.43	90.72	91.40	392,645	91.40
1/08/2025	92.56	93.57	91.39	93.54	538,155	93.54
1/07/2025	93.76	94.70	92.32	92.81	444,722	92.81
1/06/2025	95.46	95.91	93.72	94.43	390,800	94.43
1/03/2025	94.00	95.46	93.50	95.39	386,171	95.39