COOP: Mr. Cooper Group Inc.

As of Friday, September 12th, 2025

$ 220.35

+0.65 +0.30%

Open: 219.06
High: 223.75
Low: 216.14
Volume: 504,954
Previous Close on Thursday, September 11th, 2025

$ 219.70

+1.70 +0.78%

Open: 223.47
High: 234.73
Low: 218.34
Volume: 1,309,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 219.06 223.75 216.14 220.35 504,953 +0.65 +0.30
2025-09-11 223.47 234.73 218.34 219.70 1,309,568 +1.70 +0.78
2025-09-10 222.72 231.52 216.59 218.00 987,298 +2.71 +1.26
2025-09-09 213.26 215.97 209.83 215.29 420,671 +0.21 +0.10
2025-09-08 213.67 215.67 210.11 215.08 700,922 +1.97 +0.92
2025-09-05 210.00 216.79 205.00 213.11 1,008,027 +10.50 +5.18
2025-09-04 190.22 203.26 190.22 202.61 714,885 +13.37 +7.07
2025-09-03 182.83 190.53 181.43 189.24 529,069 +6.95 +3.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 234.73
On 2025-09-11		 209.83
On 2025-09-09		 7.24 3.40 234.73
On 2025-09-11		 216.14
On 2025-09-12		 -7.92 217.68
10D 234.73
On 2025-09-11		 176.00
On 2025-09-02		 32.07 17.03 234.73
On 2025-09-11		 216.14
On 2025-09-12		 -7.92 206.42
20D 234.73
On 2025-09-11		 176.00
On 2025-09-02		 26.75 13.82 202.24
On 2025-08-22		 176.00
On 2025-09-02		 -12.97 198.27
WTD 234.73
On 2025-09-11		 209.83
On 2025-09-09		 7.24 3.40 234.73
On 2025-09-11		 216.14
On 2025-09-12		 -7.92 217.68
MTD 234.73
On 2025-09-11		 176.00
On 2025-09-02		 31.82 16.88 234.73
On 2025-09-11		 216.14
On 2025-09-12		 -7.92 208.41
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CWEN

Clearway Energy Inc.

28.72 +0.10 +0.35 913,398
FCF

First Commonwealth Financial Corp.

17.57 -0.10 -0.57 375,946
BBWI

Bath & Body Works, Inc.

27.21 -0.66 -2.37 5,147,725
NVR

NVR Inc.

8,414.82 -118.16 -1.38 15,867
COOP

Mr. Cooper Group Inc.

220.35 +0.65 +0.30 504,954