Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medpace Holdings Inc (NQ: MEDP )

389.12 -8.44 (-2.12%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 309.88 312.03 305.58 306.53 182,696 -4.11(-1.32%)
Dec 28, 2023 311.95 313.41 309.35 310.64 114,241 -1.34(-0.43%)
Dec 27, 2023 314.00 317.57 311.20 311.98 134,795 -0.70(-0.22%)
Dec 26, 2023 312.60 314.13 309.98 312.68 111,190 +0.85(+0.27%)
Dec 22, 2023 310.83 314.94 310.23 311.83 167,093 +2.44(+0.79%)
Dec 21, 2023 306.12 309.98 304.17 309.39 143,160 +6.25(+2.06%)
Dec 20, 2023 306.61 310.94 302.92 303.14 159,609 -3.43(-1.12%)
Dec 19, 2023 303.14 307.05 303.11 306.57 163,286 +5.23(+1.74%)
Dec 18, 2023 299.84 301.90 298.70 301.34 208,023 +1.74(+0.58%)
Dec 15, 2023 298.80 303.80 296.37 299.60 387,892 +1.52(+0.51%)
Dec 14, 2023 300.00 305.45 296.64 298.08 251,824 +0.96(+0.32%)
Dec 13, 2023 286.14 299.52 285.51 297.12 468,607 +11.54(+4.04%)
Dec 12, 2023 283.85 287.14 280.73 285.58 197,578 +3.72(+1.32%)
Dec 11, 2023 284.24 284.66 280.46 281.86 145,877 -1.33(-0.47%)
Dec 08, 2023 281.13 289.14 279.16 283.19 168,768 +1.74(+0.62%)
Dec 07, 2023 278.20 281.91 277.76 281.45 141,209 +3.09(+1.11%)
Dec 06, 2023 278.98 282.22 278.14 278.36 135,767 +1.55(+0.56%)
Dec 05, 2023 277.66 281.00 275.01 276.81 153,513 -2.71(-0.97%)
Dec 04, 2023 275.41 280.24 273.14 279.52 236,178 +4.11(+1.49%)
Dec 01, 2023 270.37 275.75 268.80 275.41 215,757 +4.69(+1.73%)
Nov 30, 2023 271.14 274.36 269.01 270.72 216,275 -1.26(-0.46%)
Nov 29, 2023 272.07 275.38 271.29 271.98 316,694 +1.40(+0.52%)
Nov 28, 2023 273.61 275.80 270.50 270.58 187,069 -5.34(-1.94%)
Nov 27, 2023 276.23 281.00 273.12 275.92 187,661 -1.10(-0.40%)
Nov 24, 2023 275.99 279.10 275.99 277.02 57,311 +0.15(+0.05%)
Nov 22, 2023 276.33 279.71 275.35 276.87 167,164 +0.60(+0.22%)
Nov 21, 2023 276.35 280.56 275.87 276.27 137,962 +0.30(+0.11%)
Nov 20, 2023 272.72 277.80 272.13 275.97 221,209 +1.96(+0.72%)
Nov 17, 2023 278.39 281.19 272.10 274.01 300,165 -7.46(-2.65%)
Nov 16, 2023 282.94 284.36 279.90 281.47 165,358 -0.89(-0.32%)
Nov 15, 2023 282.09 286.71 281.93 282.36 221,593 +0.20(+0.07%)
Nov 14, 2023 283.56 287.00 281.20 282.16 185,542 +6.29(+2.28%)
Nov 13, 2023 273.86 276.43 270.55 275.87 194,788 +0.51(+0.19%)
Nov 10, 2023 271.48 276.00 269.55 275.36 104,186 +5.63(+2.09%)
Nov 09, 2023 275.88 277.70 269.21 269.73 217,677 -5.64(-2.05%)
Nov 08, 2023 275.40 277.59 271.37 275.37 168,174 +0.87(+0.32%)
Nov 07, 2023 269.74 277.40 269.25 274.50 216,838 +5.13(+1.90%)
Nov 06, 2023 275.00 277.84 268.16 269.37 298,291 -4.84(-1.77%)
Nov 03, 2023 266.66 275.36 266.66 274.21 314,369 +9.57(+3.62%)
Nov 02, 2023 253.64 265.69 253.49 264.64 447,944 +13.03(+5.18%)
Nov 01, 2023 241.52 252.58 239.00 251.61 332,874 +8.94(+3.68%)
Oct 31, 2023 242.77 245.97 241.80 242.67 331,348 +0.87(+0.36%)
Oct 30, 2023 251.86 251.86 240.99 241.80 482,785 -8.48(-3.39%)
Oct 27, 2023 257.14 257.14 247.48 250.28 264,941 -5.60(-2.19%)
Oct 26, 2023 259.80 262.26 250.98 255.88 450,685 -2.64(-1.02%)
Oct 25, 2023 266.20 269.21 250.50 258.52 1,028,018 -13.75(-5.05%)
Oct 24, 2023 250.00 272.88 250.00 272.27 1,287,088 +44.75(+19.67%)
Oct 23, 2023 229.60 232.96 227.21 227.52 474,200 -1.73(-0.75%)
Oct 20, 2023 229.64 232.99 228.07 229.25 249,055 -0.31(-0.14%)
Oct 19, 2023 231.93 234.27 228.25 229.56 294,271 -1.46(-0.63%)
Oct 18, 2023 240.00 240.06 230.93 231.02 223,262 -10.23(-4.24%)
Oct 17, 2023 236.75 242.62 236.75 241.25 241,025 +3.98(+1.68%)
Oct 16, 2023 241.15 242.37 235.82 237.27 253,553 -1.83(-0.77%)
Oct 13, 2023 238.43 240.53 234.20 239.10 241,207 +1.04(+0.44%)
Oct 12, 2023 244.21 247.19 237.59 238.06 227,772 -7.37(-3.00%)
Oct 11, 2023 247.43 248.86 244.15 245.43 207,780 -1.05(-0.43%)
Oct 10, 2023 248.86 250.67 246.19 246.48 243,070 -1.47(-0.59%)
Oct 09, 2023 244.07 248.75 243.29 247.95 173,210 +1.87(+0.76%)
Oct 06, 2023 242.89 248.57 242.28 246.08 165,261 +2.01(+0.82%)
Oct 05, 2023 240.99 245.34 239.57 244.07 154,707 +2.39(+0.99%)
Oct 04, 2023 241.24 243.32 237.91 241.68 173,746 +1.76(+0.73%)
Oct 03, 2023 241.48 246.73 237.59 239.92 241,415 -2.64(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.