Skip to main content

Medpace Holdings Inc (NQ: MEDP )

404.15 +0.88 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.00 33.19 28.16 28.95 1,303,517 -7.43(-20.42%)
Feb 27, 2017 35.99 36.48 35.65 36.38 217,077 +0.27(+0.75%)
Feb 24, 2017 35.53 36.46 35.08 36.11 101,363 +0.55(+1.55%)
Feb 23, 2017 35.60 35.63 34.95 35.56 84,821 -0.01(-0.03%)
Feb 22, 2017 35.34 35.73 35.06 35.57 79,065 +0.14(+0.40%)
Feb 21, 2017 35.59 35.59 34.74 35.43 63,689 +0.21(+0.60%)
Feb 17, 2017 35.22 35.22 35.22 0 -0.61(-1.70%)
Feb 16, 2017 35.41 35.94 34.91 35.83 112,055 +0.72(+2.05%)
Feb 15, 2017 34.24 35.43 34.10 35.11 177,798 +0.70(+2.03%)
Feb 14, 2017 34.24 34.52 33.77 34.41 139,489 +0.25(+0.73%)
Feb 13, 2017 34.56 34.90 33.84 34.16 79,296 -0.17(-0.50%)
Feb 10, 2017 33.93 34.69 33.53 34.33 96,485 +0.55(+1.63%)
Feb 09, 2017 32.52 34.36 32.52 33.78 114,953 +1.12(+3.43%)
Feb 08, 2017 32.60 33.40 32.26 32.66 150,239 -0.09(-0.27%)
Feb 07, 2017 32.92 33.68 32.56 32.75 96,100 -0.27(-0.82%)
Feb 06, 2017 33.29 33.86 32.43 33.02 160,907 -0.38(-1.14%)
Feb 03, 2017 33.89 33.97 33.03 33.40 94,245 -0.30(-0.89%)
Feb 02, 2017 34.65 34.90 33.37 33.70 154,844 -1.05(-3.02%)
Feb 01, 2017 34.83 35.38 34.36 34.75 141,243 -0.14(-0.40%)
Jan 31, 2017 34.10 35.08 34.10 34.89 94,759 +0.55(+1.60%)
Jan 30, 2017 35.02 35.02 34.39 34.34 46,419 -0.68(-1.94%)
Jan 27, 2017 35.23 35.31 34.05 35.02 82,738 -0.03(-0.09%)
Jan 26, 2017 35.16 35.84 34.68 35.05 133,104 -0.08(-0.23%)
Jan 25, 2017 34.91 35.36 34.44 35.13 57,423 +0.23(+0.66%)
Jan 24, 2017 34.40 35.20 34.36 34.90 76,945 +0.55(+1.60%)
Jan 23, 2017 35.00 35.00 33.82 34.35 122,081 -0.63(-1.80%)
Jan 20, 2017 34.29 35.12 33.86 34.98 89,850 +0.61(+1.77%)
Jan 19, 2017 34.41 34.66 33.70 34.37 73,591 -0.23(-0.66%)
Jan 18, 2017 34.69 35.60 34.19 34.60 51,160 -0.18(-0.52%)
Jan 17, 2017 35.64 35.64 34.50 34.78 86,110 -0.68(-1.92%)
Jan 13, 2017 35.46 35.46 35.46 0 +0.14(+0.40%)
Jan 12, 2017 35.40 35.92 35.01 35.32 42,038 -0.32(-0.90%)
Jan 11, 2017 36.42 36.75 35.02 35.64 123,826 -0.69(-1.90%)
Jan 10, 2017 35.85 36.35 35.62 36.33 46,209 +0.61(+1.71%)
Jan 09, 2017 36.00 36.03 35.50 35.72 66,080 -0.10(-0.28%)
Jan 06, 2017 36.02 36.21 35.36 35.82 92,335 -0.01(-0.03%)
Jan 05, 2017 36.34 37.22 35.63 35.83 119,604 -0.56(-1.54%)
Jan 04, 2017 35.82 37.06 35.65 36.39 154,841 +0.48(+1.34%)
Jan 03, 2017 36.42 36.84 35.37 35.91 116,346 -0.16(-0.44%)
Dec 30, 2016 36.07 36.07 36.07 0 +0.30(+0.84%)
Dec 29, 2016 35.90 36.25 35.21 35.77 70,113 -0.03(-0.08%)
Dec 28, 2016 36.04 36.51 35.42 35.80 83,630 -0.16(-0.44%)
Dec 27, 2016 35.99 36.64 35.61 35.96 79,866 +0.08(+0.22%)
Dec 23, 2016 35.88 35.88 35.88 0 +0.10(+0.28%)
Dec 22, 2016 36.19 36.19 35.40 35.78 77,129 -0.22(-0.61%)
Dec 21, 2016 36.17 36.48 35.42 36.00 150,102 +0.11(+0.31%)
Dec 20, 2016 35.24 36.42 35.24 35.89 130,044 +0.90(+2.57%)
Dec 19, 2016 34.71 35.57 34.07 34.99 152,704 +0.59(+1.72%)
Dec 16, 2016 34.00 34.95 33.57 34.40 827,663 +0.69(+2.05%)
Dec 15, 2016 33.66 34.19 33.34 33.71 169,503 +0.02(+0.06%)
Dec 14, 2016 33.97 34.51 32.59 33.69 174,063 -0.33(-0.97%)
Dec 13, 2016 34.67 35.22 33.54 34.02 140,425 -0.51(-1.48%)
Dec 12, 2016 35.87 36.44 34.05 34.53 197,891 -1.47(-4.08%)
Dec 09, 2016 36.62 37.25 35.41 36.00 112,974 -0.55(-1.50%)
Dec 08, 2016 37.35 37.44 36.00 36.55 103,952 -0.69(-1.85%)
Dec 07, 2016 38.00 38.32 36.54 37.24 91,854 -0.63(-1.66%)
Dec 06, 2016 37.80 38.94 37.13 37.87 91,382 +0.41(+1.09%)
Dec 05, 2016 37.57 38.50 37.27 37.46 136,778 +0.47(+1.27%)
Dec 02, 2016 35.07 38.20 35.07 36.99 121,476 +1.78(+5.06%)
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.