Mr. Cooper Group Inc. ( COOP) - Price History
Stock symbol COOP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for COOP (Mr. Cooper Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $210.79 | $210.79 |
| October 2025 | $210.79 | $210.79 |
| September 2025 | $210.79 | $210.79 |
| August 2025 | $186.75 | $188.53 |
| July 2025 | $154.25 | $155.72 |
| June 2025 | $147.80 | $149.21 |
| May 2025 | $128.31 | $129.53 |
| April 2025 | $117.89 | $119.01 |
| March 2025 | $118.47 | $119.60 |
| February 2025 | $111.31 | $112.37 |
| January 2025 | $102.83 | $103.81 |
| December 2024 | $95.10 | $96.01 |
| November 2024 | $97.74 | $98.67 |
| October 2024 | $87.72 | $88.55 |
| September 2024 | $91.31 | $92.18 |
| August 2024 | $92.93 | $93.81 |
| July 2024 | $89.03 | $89.88 |
| June 2024 | $80.46 | $81.23 |
| May 2024 | $82.61 | $83.40 |
| April 2024 | $76.47 | $77.20 |
| March 2024 | $77.22 | $77.95 |
| February 2024 | $70.61 | $71.28 |
| January 2024 | $66.72 | $67.36 |
| December 2023 | $64.51 | $65.12 |
| November 2023 | $59.95 | $60.52 |
| October 2023 | $56 | $56.53 |
| September 2023 | $53.06 | $53.56 |
| August 2023 | $56.13 | $56.66 |
| July 2023 | $57.42 | $57.97 |
| June 2023 | $50.16 | $50.64 |
| May 2023 | $45.82 | $46.26 |
| April 2023 | $45.86 | $46.30 |
| March 2023 | $40.58 | $40.97 |
| February 2023 | $45.99 | $46.43 |
| January 2023 | $45.56 | $45.99 |
| December 2022 | $39.75 | $40.13 |
| November 2022 | $44.73 | $45.16 |
| October 2022 | $39.12 | $39.49 |
| September 2022 | $40.12 | $40.50 |
| August 2022 | $41.90 | $42.30 |
| July 2022 | $44.63 | $45.05 |
| June 2022 | $36.39 | $36.74 |
| May 2022 | $42.95 | $43.36 |
| April 2022 | $44.55 | $44.97 |
| March 2022 | $45.24 | $45.67 |
| February 2022 | $50.35 | $50.83 |
| January 2022 | $39.77 | $40.15 |
| December 2021 | $41.22 | $41.61 |
| November 2021 | $38.90 | $39.27 |
| October 2021 | $43.43 | $43.84 |
| September 2021 | $40.78 | $41.17 |
| August 2021 | $38.51 | $38.88 |
| July 2021 | $36.83 | $37.18 |
| June 2021 | $32.75 | $33.06 |
| May 2021 | $34.26 | $34.59 |
| April 2021 | $34.16 | $34.48 |
| March 2021 | $34.43 | $34.76 |
| February 2021 | $31.15 | $31.45 |
| January 2021 | $26.97 | $27.23 |
| December 2020 | $30.74 | $31.03 |
| November 2020 | $26.41 | $26.66 |
| October 2020 | $20.88 | $21.08 |
| September 2020 | $22.11 | $22.32 |
| August 2020 | $18.16 | $18.33 |
| July 2020 | $16.18 | $16.33 |
| June 2020 | $12.32 | $12.44 |
| May 2020 | $11.04 | $11.15 |
| April 2020 | $9.49 | $9.58 |
| March 2020 | $7.26 | $7.33 |
| February 2020 | $12.71 | $12.83 |
| January 2020 | $12.26 | $12.38 |
| December 2019 | $12.39 | $12.51 |
| November 2019 | $13.31 | $13.44 |
| October 2019 | $12.68 | $12.80 |
| September 2019 | $10.52 | $10.62 |
| August 2019 | $8.73 | $8.81 |
| July 2019 | $7.54 | $7.61 |
| June 2019 | $7.93 | $8.01 |
| May 2019 | $7.50 | $7.57 |
| April 2019 | $8.52 | $8.60 |
| March 2019 | $9.50 | $9.59 |
| February 2019 | $13.52 | $13.65 |
| January 2019 | $15.24 | $15.39 |
| December 2018 | $11.56 | $11.67 |
| November 2018 | $14.99 | $15.13 |
| October 2018 | $14.35 | $14.49 |
| September 2018 | $16.52 | $1.39 |
| August 2018 | $17.95 | $1.51 |
| July 2018 | $16.17 | $1.36 |
| June 2018 | $15.93 | $1.34 |
| May 2018 | $16.05 | $1.35 |
| April 2018 | $16.28 | $1.37 |
| March 2018 | $16.88 | $1.42 |
| February 2018 | $15.33 | $1.29 |
| January 2018 | $11.17 | $0.94 |
| December 2017 | $10.10 | $0.85 |
| November 2017 | $9.98 | $0.84 |
| October 2017 | $9.87 | $0.83 |
| September 2017 | $11.29 | $0.95 |
| August 2017 | $14.86 | $1.25 |
| July 2017 | $13.67 | $1.15 |
| June 2017 | $14.86 | $1.25 |
| May 2017 | $13.08 | $1.10 |
| April 2017 | $17.83 | $1.50 |
| March 2017 | $17.24 | $1.45 |
| February 2017 | $16.05 | $1.35 |
| January 2017 | $18.42 | $1.55 |
| December 2016 | $18.42 | $1.55 |
| November 2016 | $20.21 | $1.70 |
| October 2016 | $24.96 | $2.10 |
| September 2016 | $27.82 | $2.34 |
| August 2016 | $29.60 | $2.49 |
| July 2016 | $28.77 | $2.42 |
| June 2016 | $26.39 | $2.22 |
| May 2016 | $28.17 | $2.37 |
| April 2016 | $26.51 | $2.23 |
| March 2016 | $27.82 | $2.34 |
| February 2016 | $29 | $2.44 |
| January 2016 | $28.77 | $2.42 |
| December 2015 | $30.79 | $2.59 |
| November 2015 | $29.12 | $2.45 |
| October 2015 | $27.82 | $2.34 |
| September 2015 | $30.91 | $2.60 |
| August 2015 | $27.34 | $2.30 |
| July 2015 | $30.07 | $2.53 |
| June 2015 | $31.02 | $2.61 |
| May 2015 | $33.88 | $2.85 |
| April 2015 | $30.67 | $2.58 |
| March 2015 | $26.15 | $2.20 |
| February 2015 | $30.31 | $2.55 |
| January 2015 | $25.56 | $2.15 |
| December 2014 | $24.37 | $2.05 |
| November 2014 | $23.77 | $2 |
| October 2014 | $25.56 | $2.15 |
| September 2014 | $31.74 | $2.67 |
| August 2014 | $32.69 | $2.75 |
| July 2014 | $32.33 | $2.72 |
| June 2014 | $33.64 | $2.83 |
| May 2014 | $34.95 | $2.94 |
| April 2014 | $35.66 | $3 |
| March 2014 | $38.63 | $3.25 |
| February 2014 | $32.57 | $2.74 |
| January 2014 | $30.31 | $2.55 |
| December 2013 | $33.52 | $2.82 |
| November 2013 | $13.67 | $1.15 |
| October 2013 | $13.08 | $1.10 |
| September 2013 | $14.50 | $1.22 |
| August 2013 | $12.12 | $1.02 |
| July 2013 | $10.70 | $0.90 |
| June 2013 | $9.51 | $0.80 |
| May 2013 | $10.46 | $0.88 |
| April 2013 | $7.13 | $0.60 |
| March 2013 | $8.32 | $0.70 |
| February 2013 | $9.27 | $0.78 |
| January 2013 | $9.39 | $0.79 |
| December 2012 | $9.98 | $0.84 |
| November 2012 | $5.71 | $0.48 |
| October 2012 | $5.59 | $0.47 |
| September 2012 | $6.06 | $0.51 |
| August 2012 | $5.71 | $0.48 |
| July 2012 | $6.78 | $0.57 |
| June 2012 | $5.94 | $0.50 |
| May 2012 | $5.11 | $0.43 |
| April 2012 | $7.01 | $0.59 |
| March 2012 | $10.70 | $0.90 |
COOP
Price: $210.79
52 week price:
Payout Ratio Range:
Earnings Per Share: 8.92 USD
P/E Ratio: 23.63
Exchange: NCM
Sector: Financial Services
Industry: Mortgage Finance
Country: United States
Volume: 444100
Market Capitalization: 13.5 billion