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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2025	216.79	0.00	216.79	210.79	0	210.79
9/29/2025	209.57	217.33	207.60	216.79	1,111,396	216.79
9/26/2025	208.40	215.12	206.24	212.26	844,976	210.26
9/25/2025	207.58	210.20	205.00	207.52	943,299	205.56
9/24/2025	213.98	218.02	209.61	212.68	1,272,933	210.68
9/23/2025	214.08	221.03	212.26	214.01	1,012,774	211.99
9/22/2025	213.56	219.51	211.47	214.13	1,721,749	212.11
9/19/2025	217.78	222.27	211.00	214.45	1,379,775	212.43
9/18/2025	218.48	224.04	215.45	219.92	552,107	217.85
9/17/2025	218.00	228.37	212.00	220.90	810,389	218.82
9/16/2025	219.01	219.49	210.29	216.22	684,305	214.18
9/15/2025	223.62	226.65	218.97	219.80	536,080	217.73
9/12/2025	219.06	223.75	216.14	220.35	505,043	218.27
9/11/2025	223.46	234.73	218.34	219.70	1,310,051	217.63
9/10/2025	222.71	231.52	216.59	218.00	987,636	215.95
9/09/2025	213.26	215.97	209.83	215.29	420,678	213.26
9/08/2025	213.67	215.66	210.11	215.08	700,947	213.05
9/05/2025	210.00	216.79	205.00	213.11	1,008,803	211.10
9/04/2025	190.22	203.26	190.22	202.61	729,352	200.70
9/03/2025	182.83	190.53	181.43	189.24	544,054	187.46
9/02/2025	183.26	183.88	176.00	182.29	1,025,527	180.57
8/29/2025	189.96	191.88	187.01	188.53	814,671	186.75
8/28/2025	192.30	192.48	184.90	188.28	787,448	186.51
8/27/2025	197.19	198.80	190.70	190.98	1,417,485	189.18
8/26/2025	192.42	194.44	190.15	193.00	612,332	191.18
8/25/2025	197.98	199.11	192.40	193.00	371,955	191.18
8/22/2025	183.01	202.24	182.45	198.98	1,040,222	197.10
8/21/2025	183.00	183.62	178.53	183.44	534,886	181.71
8/20/2025	190.84	191.79	185.36	185.58	515,240	183.83
8/19/2025	186.22	191.41	185.00	191.22	584,978	189.42
8/18/2025	191.11	191.11	183.75	185.53	641,596	183.78
8/15/2025	197.00	197.00	190.88	191.27	704,121	189.47
8/14/2025	195.46	199.11	192.16	193.60	823,553	191.78
8/13/2025	194.28	203.42	194.28	202.86	1,302,766	200.95
8/12/2025	183.38	193.94	183.01	191.75	918,077	189.94
8/11/2025	177.36	181.91	177.36	180.27	799,592	178.57
8/08/2025	185.78	185.88	176.91	177.35	593,976	175.68
8/07/2025	192.29	193.86	184.50	185.88	656,667	184.13
8/06/2025	187.90	192.69	184.84	190.42	954,324	188.63
8/05/2025	178.95	190.47	177.08	189.34	1,676,665	187.56
8/04/2025	174.98	179.78	174.06	179.14	1,418,617	177.45
8/01/2025	163.72	180.57	163.35	174.26	2,062,312	172.62
7/31/2025	157.88	160.46	152.70	155.72	855,049	154.25
7/30/2025	158.82	160.22	153.31	154.97	645,516	153.51
7/29/2025	159.05	163.84	158.23	159.71	691,785	158.21
7/28/2025	156.01	158.60	153.83	158.32	850,108	156.83
7/25/2025	156.93	158.86	154.12	157.13	517,330	155.65
7/24/2025	167.67	167.85	156.22	156.38	972,894	154.91
7/23/2025	178.70	178.89	164.88	169.29	2,610,531	167.69
7/22/2025	163.54	173.94	163.14	169.12	2,576,666	167.53
7/21/2025	153.20	163.85	152.97	160.81	2,119,832	159.29
7/18/2025	149.11	151.38	147.09	150.43	769,884	149.01
7/17/2025	146.82	151.00	146.24	148.20	865,835	146.80
7/16/2025	144.87	147.00	142.22	146.64	486,538	145.26
7/15/2025	149.01	151.97	142.60	143.29	845,993	141.94
7/14/2025	147.17	151.32	146.32	150.51	841,560	149.09
7/11/2025	146.90	147.78	144.42	147.00	713,383	145.62
7/10/2025	147.55	150.17	141.63	148.36	1,220,753	146.96
7/09/2025	147.13	151.63	147.13	149.05	1,446,665	147.65
7/08/2025	144.35	149.87	143.97	146.54	920,896	145.16
7/07/2025	149.62	149.99	143.65	144.36	1,139,826	143.00
7/03/2025	152.72	152.72	147.94	151.31	824,620	149.88