Mr. Cooper Group Inc. - Price History
Monthly price history for COOP (Mr. Cooper Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $77.51 | $77.51 |
| April 2024 | $77.20 | $77.20 |
| March 2024 | $77.95 | $77.95 |
| February 2024 | $71.28 | $71.28 |
| January 2024 | $67.36 | $67.36 |
| December 2023 | $65.12 | $65.12 |
| November 2023 | $60.52 | $60.52 |
| October 2023 | $56.53 | $56.53 |
| September 2023 | $53.56 | $53.56 |
| August 2023 | $56.66 | $56.66 |
| July 2023 | $57.97 | $57.97 |
| June 2023 | $50.64 | $50.64 |
| May 2023 | $46.26 | $46.26 |
| April 2023 | $46.30 | $46.30 |
| March 2023 | $40.97 | $40.97 |
| February 2023 | $46.43 | $46.43 |
| January 2023 | $45.99 | $45.99 |
| December 2022 | $40.13 | $40.13 |
| November 2022 | $45.16 | $45.16 |
| October 2022 | $39.49 | $39.49 |
| September 2022 | $40.50 | $40.50 |
| August 2022 | $42.30 | $42.30 |
| July 2022 | $45.05 | $45.05 |
| June 2022 | $36.74 | $36.74 |
| May 2022 | $43.36 | $43.36 |
| April 2022 | $44.97 | $44.97 |
| March 2022 | $45.67 | $45.67 |
| February 2022 | $50.83 | $50.83 |
| January 2022 | $40.15 | $40.15 |
| December 2021 | $41.61 | $41.61 |
| November 2021 | $39.27 | $39.27 |
| October 2021 | $43.84 | $43.84 |
| September 2021 | $41.17 | $41.17 |
| August 2021 | $38.88 | $38.88 |
| July 2021 | $37.18 | $37.18 |
| June 2021 | $33.06 | $33.06 |
| May 2021 | $34.59 | $34.59 |
| April 2021 | $34.48 | $34.48 |
| March 2021 | $34.76 | $34.76 |
| February 2021 | $31.45 | $31.45 |
| January 2021 | $27.23 | $27.23 |
| December 2020 | $31.03 | $31.03 |
| November 2020 | $26.66 | $26.66 |
| October 2020 | $21.08 | $21.08 |
| September 2020 | $22.32 | $22.32 |
| August 2020 | $18.32 | $18.32 |
| July 2020 | $16.33 | $16.33 |
| June 2020 | $12.44 | $12.44 |
| May 2020 | $11.15 | $11.15 |
| April 2020 | $9.58 | $9.58 |
| March 2020 | $7.33 | $7.33 |
| February 2020 | $12.83 | $12.83 |
| January 2020 | $12.38 | $12.38 |
| December 2019 | $12.51 | $12.51 |
| November 2019 | $13.44 | $13.44 |
| October 2019 | $12.80 | $12.80 |
| September 2019 | $10.62 | $10.62 |
| August 2019 | $8.81 | $8.81 |
| July 2019 | $7.61 | $7.61 |
| June 2019 | $8.01 | $8.01 |
| May 2019 | $7.57 | $7.57 |
| April 2019 | $8.60 | $8.60 |
| March 2019 | $9.59 | $9.59 |
| February 2019 | $13.65 | $13.65 |
| January 2019 | $15.39 | $15.39 |
| December 2018 | $11.67 | $11.67 |
| November 2018 | $15.13 | $15.13 |
| October 2018 | $14.49 | $14.49 |
| September 2018 | $16.68 | $1.39 |
| August 2018 | $18.12 | $1.51 |
| July 2018 | $16.32 | $1.36 |
| June 2018 | $16.08 | $1.34 |
| May 2018 | $16.20 | $1.35 |
| April 2018 | $16.44 | $1.37 |
| March 2018 | $17.04 | $1.42 |
| February 2018 | $15.48 | $1.29 |
| January 2018 | $11.32 | $0.94 |
| December 2017 | $10.19 | $0.85 |
| November 2017 | $10.06 | $0.84 |
| October 2017 | $9.96 | $0.83 |
| September 2017 | $11.40 | $0.95 |
| August 2017 | $15 | $1.25 |
| July 2017 | $13.80 | $1.15 |
| June 2017 | $15 | $1.25 |
| May 2017 | $13.20 | $1.10 |
| April 2017 | $18 | $1.50 |
| March 2017 | $17.40 | $1.45 |
| February 2017 | $16.20 | $1.35 |
| January 2017 | $18.60 | $1.55 |
| December 2016 | $18.60 | $1.55 |
| November 2016 | $20.40 | $1.70 |
| October 2016 | $25.20 | $2.10 |
| September 2016 | $28.08 | $2.34 |
| August 2016 | $29.88 | $2.49 |
| July 2016 | $29.04 | $2.42 |
| June 2016 | $26.64 | $2.22 |
| May 2016 | $28.44 | $2.37 |
| April 2016 | $26.76 | $2.23 |
| March 2016 | $28.08 | $2.34 |
| February 2016 | $29.28 | $2.44 |
| January 2016 | $29.04 | $2.42 |
| December 2015 | $31.08 | $2.59 |
| November 2015 | $29.40 | $2.45 |
| October 2015 | $28.08 | $2.34 |
| September 2015 | $31.20 | $2.60 |
| August 2015 | $27.60 | $2.30 |
| July 2015 | $30.36 | $2.53 |
| June 2015 | $31.32 | $2.61 |
| May 2015 | $34.20 | $2.85 |
| April 2015 | $30.96 | $2.58 |
| March 2015 | $26.40 | $2.20 |
| February 2015 | $30.60 | $2.55 |
| January 2015 | $25.80 | $2.15 |
| December 2014 | $24.60 | $2.05 |
| November 2014 | $24 | $2 |
| October 2014 | $25.80 | $2.15 |
| September 2014 | $32.04 | $2.67 |
| August 2014 | $33 | $2.75 |
| July 2014 | $32.64 | $2.72 |
| June 2014 | $33.96 | $2.83 |
| May 2014 | $35.28 | $2.94 |
| April 2014 | $36 | $3 |
| March 2014 | $39 | $3.25 |
| February 2014 | $32.88 | $2.74 |
| January 2014 | $30.60 | $2.55 |
| December 2013 | $33.84 | $2.82 |
| November 2013 | $13.80 | $1.15 |
| October 2013 | $13.20 | $1.10 |
| September 2013 | $14.64 | $1.22 |
| August 2013 | $12.24 | $1.02 |
| July 2013 | $10.80 | $0.90 |
| June 2013 | $9.61 | $0.80 |
| May 2013 | $10.56 | $0.88 |
| April 2013 | $7.20 | $0.60 |
| March 2013 | $8.40 | $0.70 |
| February 2013 | $9.36 | $0.78 |
| January 2013 | $9.48 | $0.79 |
| December 2012 | $10.08 | $0.84 |
| November 2012 | $5.76 | $0.48 |
| October 2012 | $5.64 | $0.47 |
| September 2012 | $6.12 | $0.51 |
| August 2012 | $5.76 | $0.48 |
| July 2012 | $6.84 | $0.57 |
| June 2012 | $6 | $0.50 |
| May 2012 | $5.16 | $0.43 |
| April 2012 | $7.08 | $0.59 |
| March 2012 | $10.80 | $0.90 |
COOP
Price: $77.51
52 week price:
Earnings Per Share: 7.30 USD
P/E Ratio: 10.07
Exchange: NCM
Sector: Financial Services
Industry: Mortgage Finance
Volume: 444100
Market Capitalization: 5.1 billion