S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
NASDAQ:COOP

Mr. Cooper Group Stock Chart and Price History

$42.87
-0.66 (-1.52%)
(As of 05/20/2022 12:00 AM ET)
Add
Compare
Today's Range
$41.96
$43.93
50-Day Range
$39.75
$48.49
52-Week Range
$31.79
$52.34
Volume
862,458 shs
Average Volume
1.06 million shs
Market Capitalization
$3.17 billion
P/E Ratio
2.29
Dividend Yield
N/A
Beta
1.39

Mr. Cooper Group (NASDAQ:COOP) Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-4.46%
3 Month
Performance
-13.66%
Year-To-Date
Performance
+3.03%
1 Year
Performance
+29.24%

Mr. Cooper Group (NASDAQ COOP) Stock Chart for Sunday, May, 22, 2022

Charts Provided by TradingView.

Mr. Cooper Group (NASDAQ:COOP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2022$43.53$42.87
-1.52%
$43.93$41.96862,458 shs$3.17 billion
05/19/2022$43.76$43.53
-0.53%
$44.32$43.33753,861 shs$3.22 billion
05/18/2022$44.21$43.76
-1.02%
$44.96$43.38846,533 shs$3.23 billion
05/17/2022$42.79$44.21
+3.32%
$44.44$43.32538,408 shs$3.27 billion
05/16/2022$42.79$42.79$43.66$42.48699,528 shs$3.16 billion
05/13/2022$40.44$42.79
+5.81%
$43.34$40.521.25 million shs$3.16 billion
05/12/2022$41.17$40.44
-1.77%
$41.29$39.81842,834 shs$2.99 billion
05/11/2022$42.04$41.17
-2.07%
$43.13$41.01726,981 shs$3.04 billion
05/10/2022$43.25$42.04
-2.80%
$44.08$41.621.04 million shs$3.11 billion
05/09/2022$45.16$43.25
-4.23%
$44.95$42.96830,470 shs$3.20 billion
05/06/2022$44.40$45.16
+1.71%
$45.73$43.65826,451 shs$3.34 billion
05/05/2022$46.87$44.40
-5.27%
$46.58$42.941.45 million shs$3.28 billion
05/04/2022$46.44$46.87
+0.93%
$47.64$46.092.08 million shs$3.50 billion
05/03/2022$44.24$46.44
+4.97%
$47.39$44.401.81 million shs$3.46 billion
05/02/2022$44.97$44.24
-1.62%
$45.42$43.291.50 million shs$3.30 billion
04/29/2022$45.46$44.97
-1.08%
$48.80$44.781.54 million shs$3.36 billion
04/28/2022$42.71$45.46
+6.44%
$46.35$42.761.05 million shs$3.39 billion
04/27/2022$42.60$42.71
+0.26%
$43.53$41.95755,076 shs$3.19 billion
04/26/2022$44.52$42.60
-4.31%
$44.27$42.56667,822 shs$3.18 billion
04/25/2022$44.87$44.52
-0.78%
$44.85$43.87980,981 shs$3.32 billion
04/22/2022$46.32$44.87
-3.13%
$46.21$44.83887,495 shs$3.35 billion
04/21/2022$46.30$46.32
+0.04%
$47.24$46.01503,873 shs$3.46 billion
04/20/2022$45.66$46.30
+1.40%
$47.13$45.83940,325 shs$3.45 billion
04/19/2022$45.06$45.66
+1.33%
$46.03$44.55946,079 shs$3.41 billion
04/18/2022$43.74$45.06
+3.02%
$45.24$43.51883,742 shs$3.36 billion
04/15/2022$43.74$43.74$43.83$42.131.15 million shs$3.26 billion
04/14/2022$42.31$43.74
+3.38%
$43.83$42.131.15 million shs$3.26 billion
04/13/2022$40.65$42.31
+4.08%
$42.64$40.271.53 million shs$3.12 billion
04/12/2022$39.75$40.65
+2.26%
$40.76$39.011.27 million shs$3.00 billion
04/11/2022$40.42$39.75
-1.66%
$41.31$39.711.17 million shs$2.93 billion
04/08/2022$40.18$40.42
+0.60%
$40.64$39.111.63 million shs$2.98 billion
04/07/2022$41.60$40.18
-3.41%
$41.82$39.531.90 million shs$2.96 billion
04/06/2022$43.66$41.60
-4.72%
$43.66$41.401.47 million shs$3.07 billion
04/05/2022$45.50$43.66
-4.04%
$45.92$43.501.20 million shs$3.22 billion
04/04/2022$45.48$45.50
+0.04%
$45.70$44.77740,007 shs$3.36 billion
04/01/2022$45.67$45.48
-0.42%
$46.31$45.11666,763 shs$3.36 billion
03/31/2022$46.67$45.67
-2.14%
$47.16$45.59454,328 shs$3.37 billion
03/30/2022$47.47$46.67
-1.69%
$48.18$46.48465,738 shs$3.44 billion
03/29/2022$46.68$47.47
+1.69%
$47.73$46.99604,190 shs$3.50 billion
03/28/2022$47.07$46.68
-0.83%
$47.30$45.97724,611 shs$3.44 billion
03/25/2022$47.33$47.07
-0.55%
$47.66$46.71397,760 shs$3.47 billion
03/24/2022$47.60$47.33
-0.57%
$48.06$47.11473,843 shs$3.49 billion
03/23/2022$48.09$47.60
-1.02%
$48.37$47.51886,996 shs$3.51 billion
03/22/2022$47.27$48.09
+1.73%
$48.73$47.50908,314 shs$3.55 billion
03/21/2022$47.43$47.27
-0.34%
$47.85$46.96874,512 shs$3.49 billion
03/18/2022$47.67$47.43
-0.50%
$47.59$46.921.58 million shs$3.50 billion
03/18/2022$47.67$47.43
-0.50%
$47.59$46.921.58 million shs$3.50 billion
03/17/2022$48.49$47.67
-1.69%
$48.33$47.441.16 million shs$3.52 billion
03/16/2022$47.39$48.49
+2.32%
$49.00$47.451.22 million shs$3.58 billion
03/15/2022$47.74$47.39
-0.73%
$47.98$47.091.06 million shs$3.50 billion
03/14/2022$47.40$47.74
+0.72%
$48.17$47.21823,794 shs$3.52 billion
03/11/2022$47.59$47.40
-0.40%
$48.37$46.96699,988 shs$3.50 billion
03/10/2022$47.84$47.59
-0.52%
$47.86$46.56954,950 shs$3.51 billion
03/09/2022$46.75$47.84
+2.33%
$48.55$47.17687,031 shs$3.53 billion
03/08/2022$47.35$46.75
-1.27%
$47.83$46.69935,906 shs$3.45 billion
03/07/2022$49.53$47.35
-4.40%
$49.44$47.221.49 million shs$3.49 billion
03/04/2022$50.83$49.53
-2.56%
$49.90$49.10932,457 shs$3.65 billion
03/03/2022$51.06$50.83
-0.45%
$51.24$50.49519,482 shs$3.75 billion
03/02/2022$49.88$51.06
+2.37%
$51.48$49.421.01 million shs$3.77 billion
03/01/2022$50.83$49.88
-1.87%
$51.00$48.701.34 million shs$3.68 billion
02/28/2022$51.06$50.83
-0.45%
$51.31$50.22757,935 shs$3.75 billion
02/25/2022$50.05$51.06
+2.02%
$51.20$49.89625,349 shs$3.77 billion
02/24/2022$50.38$50.05
-0.66%
$50.30$47.841.13 million shs$3.69 billion
02/23/2022$49.65$50.38
+1.47%
$50.78$49.46901,416 shs$3.72 billion
02/22/2022$51.24$49.65
-3.10%
$50.80$49.511.44 million shs$3.73 billion
02/21/2022$51.24$51.24$52.30$51.14912,456 shs$3.85 billion
This page was last updated on 5/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.