FRA, 07WA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 07WA: Mr. Cooper Group Inc

01 Sep 2025

LAST: 160.7	CHANGE: 0.95	OPEN: 160.7	HIGH: 160.7	ASK: 0.0	VOLUME: 5
LAST: 160.7	CHG(%): 0.59	PREV: 161.6	LOW: 160.7	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	160.7	160.7	160.7	160.7	5
29 Aug 25	159.8	161.6	159.8	161.6	5
28 Aug 25	162.9	162.9	162.9	162.9	5
27 Aug 25	165.0	165.0	165.0	165.0	5
26 Aug 25	164.5	164.5	164.3	164.3	5
25 Aug 25	168.6	168.6	165.5	165.5	8
22 Aug 25	157.0	157.0	157.0	157.0	54
21 Aug 25	157.9	157.9	154.8	154.8	54
20 Aug 25	162.8	162.8	162.8	162.8	73
19 Aug 25	157.6	157.6	157.6	157.6	73

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
ISIN:	US62482R1077
LEI:	549300KD8C6DPXYC2M26

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.44
Price to Book:	2.29
Price to Sales:	4.49
EBITDA:	1.922B
Shares:	63.99M
Market Cap:	10.281B

TECHNICAL INDICATORS

MA5:	162.89
MA10:	161.20
MA20:	161.27
MA50:	143.59
MA100:	127.23
MA200:	112.49
STO9:	42.60
STO14:	35.44
RSI14:	46.31
WPR14:	-61.31
MTM14:	-2.75
ROC14:	-0.02
ATR:	4.04
Week High:	168.60
Week Low:	159.75
Month High:	171.40
Month Low:	139.03
Year High:	171.40
Year Low:	78.88
Volatility:	4.94

RECENT SPLITS

Date	Ratio
11 Oct 2018	1-12