Mr. Cooper Group (COOP) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free COOP Stock Alerts $81.81 -0.02 (-0.02%) (As of 06/7/2024 08:51 PM 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-1.37%1 Month Performance-2.57%3 Month Performance+13.85%6 Month Performance+27.83%Year-To-Date Performance+25.63%1 Year Performance+67.71% 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 Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. COOP Stock Chart for Monday, June, 10, 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 Capitalization06/07/2024$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 billion06/05/2024$81.99$82.95+1.17%$83.18$81.22349,064 shs$5.37 billion06/04/2024$83.23$81.99-1.49%$83.46$81.92218,472 shs$5.31 billion06/03/2024$83.40$83.23-0.20%$83.88$81.69266,017 shs$5.39 billion05/31/2024$82.89$83.40+0.62%$83.74$82.18418,125 shs$5.40 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. 05/30/2024$81.16$82.89+2.13%$83.36$80.40260,098 shs$5.36 billion05/29/2024$82.42$81.16-1.53%$81.73$81.00284,354 shs$5.33 billion05/28/2024$82.52$82.42-0.12%$83.48$81.97291,181 shs$5.33 billion05/27/2024$82.52$82.52$82.94$81.75188,000 shs$5.34 billion05/24/2024$81.69$82.52+1.02%$82.94$81.75187,913 shs$5.34 billion05/23/2024$83.44$81.69-2.10%$83.86$81.60268,678 shs$5.29 billion05/22/2024$84.75$83.44-1.55%$84.69$83.26266,113 shs$5.40 billion05/21/2024$83.80$84.75+1.13%$84.75$83.45306,974 shs$5.49 billion05/20/2024$84.36$83.80-0.66%$85.17$83.66322,465 shs$5.42 billion05/17/2024$84.22$84.36+0.17%$84.83$83.66296,484 shs$5.46 billion05/16/2024$83.11$84.22+1.34%$84.45$83.00292,006 shs$5.45 billion05/15/2024$81.97$83.11+1.39%$84.37$82.53428,180 shs$5.38 billion05/14/2024$80.98$81.97+1.22%$82.08$80.98416,534 shs$5.31 billion05/13/2024$83.97$80.98-3.56%$85.00$80.78636,526 shs$5.24 billion05/10/2024$83.93$83.97+0.05%$84.37$83.20288,816 shs$5.43 billion05/09/2024$82.16$83.93+2.15%$84.00$82.26312,408 shs$5.43 billion05/08/2024$81.77$82.16+0.48%$82.46$81.14224,795 shs$5.32 billion05/07/2024$81.25$81.77+0.64%$82.83$81.66323,181 shs$5.29 billion05/06/2024$80.10$81.25+1.44%$81.98$80.11384,965 shs$5.26 billion05/03/2024$78.65$80.10+1.84%$80.40$79.24331,965 shs$5.18 billion05/02/2024$77.51$78.65+1.47%$79.30$77.54465,765 shs$5.09 billion05/01/2024$77.20$77.51+0.40%$78.92$76.85361,316 shs$5.02 billion04/30/2024$79.24$77.20-2.57%$79.21$77.12427,858 shs$5.00 billion04/29/2024$78.73$79.24+0.65%$79.39$78.15448,277 shs$5.13 billion04/26/2024$78.76$78.73-0.04%$79.59$78.55369,381 shs$5.14 billion04/25/2024$81.72$78.76-3.62%$81.50$78.37643,088 shs$5.14 billion04/24/2024$79.48$81.72+2.82%$81.98$78.391.04 million shs$5.33 billion04/23/2024$78.06$79.48+1.82%$80.21$78.47596,585 shs$5.19 billion04/22/2024$77.55$78.06+0.66%$78.61$77.28453,796 shs$5.09 billion04/19/2024$75.77$77.55+2.35%$77.67$75.61389,088 shs$5.06 billion04/18/2024$75.71$75.77+0.08%$76.76$75.71271,844 shs$4.94 billion04/17/2024$75.56$75.71+0.20%$76.54$75.28208,557 shs$4.94 billion04/16/2024$75.49$75.56+0.09%$76.01$74.49194,362 shs$4.93 billion04/15/2024$75.87$75.49-0.50%$77.17$74.71271,892 shs$4.93 billionIt's time to ween off Chinese lithium! (Ad)As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closelyLearn how this American company is leading the lithium-ion revolution04/12/2024$77.22$75.87-1.75%$76.96$75.00273,090 shs$4.90 billion04/11/2024$76.45$77.22+1.01%$77.29$76.03279,100 shs$4.99 billion04/10/2024$77.57$76.45-1.44%$77.72$75.32498,807 shs$4.94 billion04/09/2024$77.54$77.57+0.04%$78.54$76.25245,565 shs$5.01 billion04/08/2024$77.13$77.54+0.53%$78.15$77.06463,768 shs$5.01 billion04/05/2024$75.94$77.13+1.57%$77.53$75.84602,340 shs$4.98 billion04/04/2024$75.74$75.94+0.26%$76.90$75.44376,857 shs$4.91 billion04/03/2024$75.84$75.74-0.13%$76.23$75.06507,830 shs$4.89 billion04/02/2024$76.74$75.84-1.17%$76.22$75.16401,389 shs$4.90 billion04/01/2024$77.95$76.74-1.55%$77.67$76.59316,639 shs$4.96 billion03/29/2024$77.95$77.95$78.53$77.76600,647 shs$5.04 billion03/28/2024$78.01$77.95-0.08%$78.53$77.76600,523 shs$5.04 billion03/27/2024$75.76$78.01+2.97%$78.07$76.17315,215 shs$5.04 billion03/26/2024$75.83$75.76-0.09%$76.38$75.68250,799 shs$4.89 billion03/25/2024$75.57$75.83+0.34%$76.70$75.43444,841 shs$4.90 billion03/22/2024$77.03$75.57-1.90%$77.10$75.52298,380 shs$4.88 billion03/21/2024$76.38$77.03+0.85%$78.19$76.80410,370 shs$4.98 billion03/20/2024$74.26$76.38+2.85%$77.00$73.87546,650 shs$4.93 billion03/19/2024$72.87$74.26+1.91%$74.29$72.53362,944 shs$4.80 billion03/18/2024$74.68$72.87-2.42%$73.69$72.00739,202 shs$4.71 billion03/15/2024$73.27$74.68+1.92%$74.79$72.921.34 million shs$4.82 billion03/14/2024$73.16$73.27+0.15%$74.55$72.72488,087 shs$4.73 billion03/13/2024$73.17$73.16-0.01%$73.83$72.72275,724 shs$4.73 billion03/12/2024$72.64$73.17+0.73%$74.12$72.41346,344 shs$4.73 billion03/11/2024$71.86$72.64+1.09%$72.80$70.88387,366 shs$4.69 billion Related Companies: OPRT Stock Price Chart SYF Stock Price Chart SOFI Stock Price Chart CLSK Stock Price Chart BUR Stock Price Chart WD Stock Price Chart QFIN Stock Price Chart RIOT Stock Price Chart UPST Stock Price Chart PWP 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 6/10/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | 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 Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.