COOP Quote, Trading Chart, Mr. Cooper Group Inc.

home / stock / coop / coop quote

Stock Information
Company Name: Mr. Cooper Group Inc.
Stock Symbol: COOP
Market: NASDAQ
Website: mrcoopergroup.com
Menu
COOP COOP Quote COOP Short COOP News COOP Articles COOP Message Board
Get COOP Alerts

News, Short Squeeze, Breakout and More Instantly...
COOP Quote
Last:$210.98
Change Percent:-3.22%
Open:$215.07
Previous Close:$218
High:$219.6583
Low:$207.03
Volume:327,297
Last Trade Date Time:09/30/2025 01:23:26 pm
Quotes are delayed by 15 to 20 minutes.
COOP Chart
Last Twenty Trading Days
Date:2025-09-30
Open:$215.07
Close:$218
High:$219.6583
Low:$207.03
Volume:327,297
Date:2025-09-29
Open:$209.57
Close:$218
High:$216.42
Low:$207.6
Volume:390,288
Date:2025-09-26
Open:$208.4
Close:$218
High:$215.12
Low:$206.24
Volume:403,283
Date:2025-09-25
Open:$207.58
Close:$218
High:$210.2
Low:$205
Volume:480,239
Date:2025-09-24
Open:$213.98
Close:$218
High:$218.02
Low:$211
Volume:533,654
Date:2025-09-23
Open:$214.08
Close:$218
High:$221.03
Low:$212.265
Volume:494,768
Date:2025-09-22
Open:$213.56
Close:$218
High:$219.51
Low:$211.47
Volume:917,083
Date:2025-09-19
Open:$217.78
Close:$218
High:$222.27
Low:$213.82
Volume:212,767
Date:2025-09-18
Open:$218.48
Close:$218
High:$224.04
Low:$215.45
Volume:241,422
Date:2025-09-17
Open:$218
Close:$218
High:$223.99
Low:$216.76
Volume:239,848
Date:2025-09-12
Open:$219.06
Close:$183.255
High:$223.18
Low:$216.14
Volume:210,076
Date:2025-09-11
Open:$223.465
Close:$183.255
High:$234.72
Low:$219.935
Volume:771,994
Date:2025-09-10
Open:$222.715
Close:$183.255
High:$231.52
Low:$218.865
Volume:519,673
Date:2025-09-09
Open:$213.26
Close:$183.255
High:$215.97
Low:$209.83
Volume:188,603
Date:2025-09-08
Open:$213.67
Close:$183.255
High:$215.665
Low:$210.11
Volume:294,411
Date:2025-09-05
Open:$210
Close:$183.255
High:$216.79
Low:$205
Volume:442,363
Date:2025-09-04
Open:$190.22
Close:$183.255
High:$200.58
Low:$190.22
Volume:375,876
Date:2025-09-03
Open:$182.83
Close:$183.255
High:$190.065
Low:$181.43
Volume:260,616
Date:2025-09-02
Open:$183.255
Close:$183.255
High:$183.88
Low:$176
Volume:187,865
Date:2025-08-29
Open:$189.96
Close:$197.98
High:$191.88
Low:$187.1
Volume:461,787