EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, COOP:

19 Sep 2025
LAST:

214.5

CHANGE:
 5.47		OPEN:
217.8		HIGH:
222.3		ASK:
29.1		VOLUME:
1.38M
CHG(%):
2.49		PREV:
219.9		LOW:
211.0		BID:
5.9		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 25217.8222.3211.0214.51.38M
18 Sep 25218.5224.0215.5219.9552.2K
17 Sep 25218.0228.4212.0220.9810.3K
16 Sep 25219.0219.5210.3216.2684.3K
15 Sep 25223.6226.6219.0219.8536K
12 Sep 25219.1223.7216.1220.4505K
11 Sep 25223.5234.7218.3219.71.31M
10 Sep 25222.7231.5216.6218.0987.6K
09 Sep 25213.3216.0209.8215.3420.6K
08 Sep 25213.7215.7210.1215.1700.9K

COMPANY PROFILE

Name:Mr.Cooper Group Inc
About:Mr. Cooper Group Inc., together with its subsidiaries, operates as a non-bank servicer of residential mortgage loans in the United States. It operates through two segments, Servicing and Originations. The Servicing segment performs activities on behalf of investors or owners of the underlying mortgages and mortgage servicing rights, including collecting and disbursing borrower payments, investor reporting, customer service, modifying loans, performing collections, foreclosures, and the sale of real estate owned. The Originations segment originates residential mortgage loans through its direct-to-consumer and correspondent channels. The company provides its services under the Mr. Cooper, Xome, and Rushmore Servicing brands. The company was formerly known as WMIH Corp. and changed its name to Mr. Cooper Group Inc. in October 2018. Mr. Cooper Group Inc. was founded in 1994 and is based in Coppell, Texas.
Industry:Mortgage Finance
Address:8950 Cypress Waters Boulevard, Coppell, TX, United States, 75019
Website:https://www.mrcoopergroup.com
CUSIP:62482R107
CIK:0000933136
ISIN:US62482R1077
FIGI:BBG002V098F7
LEI:549300KD8C6DPXYC2M26

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:21.44
Price to Book:2.33
Price to Sales:5.45
EBITDA:1.922B
Shares:63.99M
Market Cap:13.723B

TECHNICAL INDICATORS

MA5:218.26
MA10:217.97
MA20:205.99
MA50:184.99
MA100:160.43
MA200:133.01
STO14:61.33
RSI14:71.76
WPR14:-16.71
MTM14:32.16
ROC14:0.18
ATR:11.11
Week High:228.37
Week Low:210.29
Month High:234.73
Month Low:176.00
Year High:234.73
Year Low:84.68
Volatility:54.83

RECENT SPLITS

Date Ratio
11 Oct 20181-12
03 Jul 20063-2
25 Feb 20053-2
23 Sep 19972-1
25 Feb 19943-2