Mr Cooper Group Stock Price History
| COOP Stock | USD 83.93 1.77 2.15% |
Below is the normalized historical share price chart for Mr Cooper Group extending back to March 28, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mr Cooper stands at 83.93, as last reported on the 10th of May, with the highest price reaching 84.00 and the lowest price hitting 82.26 during the day.
If you're considering investing in COOP Stock, it is important to understand the factors that can impact its price. Mr Cooper appears to be very steady, given 3 months investment horizon. Mr Cooper Group retains Efficiency (Sharpe Ratio) of 0.15, which conveys that the firm had a 0.15% return per unit of price deviation over the last 3 months. We have found twenty-eight technical indicators for Mr Cooper, which you can use to evaluate the volatility of the firm. Please exercise Mr Cooper's Market Risk Adjusted Performance of 0.2279, mean deviation of 1.19, and Standard Deviation of 1.64 to check out if our risk estimates are consistent with your expectations.
At this time, Mr Cooper's Total Stockholder Equity is relatively stable compared to the past year. As of 05/10/2024, Common Stock Total Equity is likely to grow to about 1.2 M, while Other Stockholder Equity is likely to drop (22.1 M). . At this time, Mr Cooper's Price To Sales Ratio is relatively stable compared to the past year. As of 05/10/2024, Price Sales Ratio is likely to grow to 4.86, while Price Earnings Ratio is likely to drop 8.30. COOP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of March 2012 | 200 Day MA 64.2012 | 50 Day MA 76.1264 | Beta 1.417 |
COOP |
Sharpe Ratio = 0.1478
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | COOP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.54 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average Mr Cooper is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mr Cooper by adding it to a well-diversified portfolio.
Price Book 1.1568 | Enterprise Value Ebitda 18.1806 | Price Sales 2.7597 | Shares Float 62.5 M | Wall Street Target Price 93.25 |
Mr Cooper Stock Price History Chart
There are several ways to analyze COOP Stock price data. The simplest method is using a basic COOP candlestick price chart, which shows Mr Cooper price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 9, 2024 | 83.93 |
| Lowest Price | February 13, 2024 | 70.74 |
Mr Cooper May 10, 2024 Stock Price Synopsis
Various analyses of Mr Cooper's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell COOP Stock. It can be used to describe the percentage change in the price of Mr Cooper from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of COOP Stock.| Mr Cooper Accumulation Distribution | 6,471 | |
| Mr Cooper Price Rate Of Daily Change | 1.02 | |
| Mr Cooper Price Action Indicator | 1.69 | |
| Mr Cooper Price Daily Balance Of Power | 1.02 |
Mr Cooper May 10, 2024 Stock Price Analysis
COOP Stock Price History Data
The price series of Mr Cooper for the period between Sat, Feb 10, 2024 and Fri, May 10, 2024 has a statistical range of 16.31 with a coefficient of variation of 4.58. The prices are distributed with arithmetic mean of 75.25. The median price for the last 90 days is 75.71. The company had 1:12 stock split on 11th of October 2018. Mr Cooper Group issued dividends on 2018-10-11.| Open | High | Low | Close | Volume | ||
| 05/09/2024 | 82.26 | 84.00 | 82.26 | 83.93 | 312,408 | |
| 05/08/2024 | 81.14 | 82.46 | 81.14 | 82.16 | 224,856 | |
| 05/07/2024 | 81.66 | 82.83 | 81.66 | 81.77 | 323,191 | |
| 05/06/2024 | 80.42 | 81.98 | 80.11 | 81.25 | 384,972 | |
| 05/03/2024 | 79.61 | 80.40 | 79.24 | 80.10 | 337,866 | |
| 05/02/2024 | 78.34 | 79.30 | 77.54 | 78.65 | 465,765 | |
| 05/01/2024 | 77.46 | 78.92 | 76.85 | 77.51 | 361,323 | |
| 04/30/2024 | 78.63 | 79.21 | 77.11 | 77.20 | 427,858 | |
| 04/29/2024 | 79.03 | 79.39 | 78.15 | 79.24 | 448,281 | |
| 04/26/2024 | 79.00 | 79.59 | 78.55 | 78.73 | 369,381 | |
| 04/25/2024 | 81.50 | 81.50 | 78.37 | 78.76 | 643,098 | |
| 04/24/2024 | 81.00 | 81.98 | 78.39 | 81.72 | 1,043,628 | |
| 04/23/2024 | 78.48 | 80.21 | 78.47 | 79.48 | 596,788 | |
| 04/22/2024 | 77.68 | 78.62 | 77.28 | 78.06 | 453,799 | |
| 04/19/2024 | 75.61 | 77.67 | 75.61 | 77.55 | 389,229 | |
| 04/18/2024 | 75.76 | 76.76 | 75.69 | 75.77 | 271,844 | |
| 04/17/2024 | 75.90 | 76.57 | 75.28 | 75.71 | 208,557 | |
| 04/16/2024 | 75.30 | 76.01 | 74.49 | 75.56 | 194,363 | |
| 04/15/2024 | 77.16 | 77.17 | 74.71 | 75.49 | 271,893 | |
| 04/12/2024 | 76.62 | 76.96 | 75.00 | 75.87 | 273,090 | |
| 04/11/2024 | 76.55 | 77.29 | 76.03 | 77.22 | 279,680 | |
| 04/10/2024 | 75.83 | 77.72 | 75.32 | 76.45 | 498,807 | |
| 04/09/2024 | 78.51 | 78.54 | 76.25 | 77.57 | 245,565 | |
| 04/08/2024 | 77.68 | 78.15 | 77.06 | 77.54 | 463,768 | |
| 04/05/2024 | 75.92 | 77.53 | 75.53 | 77.13 | 602,340 | |
| 04/04/2024 | 76.20 | 76.90 | 75.44 | 75.94 | 376,857 | |
| 04/03/2024 | 75.49 | 76.23 | 75.06 | 75.74 | 507,850 | |
| 04/02/2024 | 75.79 | 76.26 | 75.16 | 75.84 | 401,389 | |
| 04/01/2024 | 77.46 | 77.67 | 76.59 | 76.74 | 321,944 | |
| 03/28/2024 | 78.28 | 78.53 | 77.76 | 77.95 | 600,647 | |
| 03/27/2024 | 76.26 | 78.07 | 76.17 | 78.01 | 315,215 | |
| 03/26/2024 | 76.18 | 76.38 | 75.68 | 75.76 | 250,800 | |
| 03/25/2024 | 75.78 | 76.69 | 75.43 | 75.83 | 444,938 | |
| 03/22/2024 | 76.90 | 77.10 | 75.52 | 75.57 | 298,430 | |
| 03/21/2024 | 77.16 | 78.19 | 76.80 | 77.03 | 476,512 | |
| 03/20/2024 | 73.97 | 77.00 | 73.87 | 76.38 | 546,650 | |
| 03/19/2024 | 72.53 | 74.29 | 72.53 | 74.26 | 416,554 | |
| 03/18/2024 | 73.25 | 73.69 | 72.00 | 72.87 | 739,202 | |
| 03/15/2024 | 72.92 | 74.79 | 72.92 | 74.68 | 1,342,291 | |
| 03/14/2024 | 73.23 | 74.55 | 72.70 | 73.27 | 488,089 | |
| 03/13/2024 | 72.72 | 73.83 | 72.72 | 73.16 | 275,724 | |
| 03/12/2024 | 72.45 | 74.12 | 72.41 | 73.17 | 346,820 | |
| 03/11/2024 | 71.46 | 72.80 | 70.88 | 72.64 | 387,367 | |
| 03/08/2024 | 72.31 | 73.21 | 71.65 | 71.86 | 390,218 | |
| 03/07/2024 | 72.71 | 73.49 | 71.52 | 72.01 | 503,674 | |
| 03/06/2024 | 73.60 | 75.23 | 72.14 | 72.39 | 794,798 | |
| 03/05/2024 | 70.70 | 72.82 | 70.51 | 72.43 | 487,976 | |
| 03/04/2024 | 71.52 | 71.91 | 70.01 | 71.23 | 511,595 | |
| 03/01/2024 | 71.00 | 72.21 | 70.71 | 71.68 | 327,275 | |
| 02/29/2024 | 73.13 | 73.13 | 71.10 | 71.28 | 678,725 | |
| 02/28/2024 | 71.63 | 72.75 | 71.60 | 72.11 | 237,957 | |
| 02/27/2024 | 72.43 | 72.89 | 71.67 | 72.22 | 226,952 | |
| 02/26/2024 | 72.67 | 73.45 | 71.88 | 72.01 | 289,433 | |
| 02/23/2024 | 72.37 | 73.59 | 72.37 | 72.94 | 300,849 | |
| 02/22/2024 | 72.31 | 73.06 | 71.99 | 72.28 | 257,035 | |
| 02/21/2024 | 72.52 | 72.89 | 71.58 | 72.40 | 273,502 | |
| 02/20/2024 | 72.72 | 73.10 | 72.52 | 72.83 | 298,110 | |
| 02/16/2024 | 74.59 | 74.70 | 73.35 | 73.44 | 363,819 | |
| 02/15/2024 | 74.79 | 75.96 | 73.72 | 74.90 | 778,983 | |
| 02/14/2024 | 71.52 | 73.92 | 71.07 | 73.85 | 682,226 | |
| 02/13/2024 | 71.21 | 72.80 | 70.31 | 70.74 | 912,092 |
About Mr Cooper Stock history
Mr Cooper investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for COOP is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mr Cooper Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mr Cooper stock prices may prove useful in developing a viable investing in Mr Cooper
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 68.5 M | 49.3 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1.1 B |
Mr Cooper Stock Technical Analysis
Mr Cooper technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
Mr Cooper Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Mr Cooper's price direction in advance. Along with the technical and fundamental analysis of COOP Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of COOP to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1351 | |||
| Jensen Alpha | 0.2138 | |||
| Total Risk Alpha | 0.1269 | |||
| Sortino Ratio | 0.1632 | |||
| Treynor Ratio | 0.2179 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Mr Cooper Group. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in persons. You can also try the Funds Screener module to find actively-traded funds from around the world traded on over 30 global exchanges.
Complementary Tools for COOP Stock analysis
When running Mr Cooper's price analysis, check to measure Mr Cooper's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mr Cooper is operating at the current time. Most of Mr Cooper's value examination focuses on studying past and present price action to predict the probability of Mr Cooper's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mr Cooper's price. Additionally, you may evaluate how the addition of Mr Cooper to your portfolios can decrease your overall portfolio volatility.
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
Is Mr Cooper's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Mr Cooper. If investors know COOP will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Mr Cooper listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 4.25 | Earnings Share 9.51 | Revenue Per Share 30.739 | Quarterly Revenue Growth 0.709 | Return On Assets 0.0384 |
The market value of Mr Cooper Group is measured differently than its book value, which is the value of COOP that is recorded on the company's balance sheet. Investors also form their own opinion of Mr Cooper's value that differs from its market value or its book value, called intrinsic value, which is Mr Cooper's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Mr Cooper's market value can be influenced by many factors that don't directly affect Mr Cooper's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Mr Cooper's value and its price as these two are different measures arrived at by different means. Investors typically determine if Mr Cooper is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Mr Cooper's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.