Skip to main content

Medpace Holdings Inc (NQ: MEDP )

403.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 212.94 214.70 205.62 209.52 304,358 +2.73(+1.32%)
May 05, 2023 207.72 208.65 202.75 206.79 229,731 +1.60(+0.78%)
May 04, 2023 204.86 207.04 202.79 205.19 215,270 -0.29(-0.14%)
May 03, 2023 200.98 210.00 200.98 205.48 380,039 +5.20(+2.60%)
May 02, 2023 205.86 207.84 200.13 200.28 294,186 -6.21(-3.01%)
May 01, 2023 201.29 207.22 200.96 206.49 307,493 +6.35(+3.17%)
Apr 28, 2023 196.53 202.86 195.03 200.14 461,766 +2.60(+1.32%)
Apr 27, 2023 205.83 205.99 189.30 197.54 614,809 -6.39(-3.13%)
Apr 26, 2023 205.13 206.68 193.22 203.93 836,072 -4.34(-2.08%)
Apr 25, 2023 225.00 231.63 206.88 208.27 1,326,497 +21.01(+11.22%)
Apr 24, 2023 189.20 190.96 187.03 187.26 597,937 -1.75(-0.93%)
Apr 21, 2023 188.71 191.71 186.73 189.01 350,534 +0.74(+0.39%)
Apr 20, 2023 191.10 191.10 185.43 188.27 387,037 -5.01(-2.59%)
Apr 19, 2023 190.79 193.46 189.44 193.28 188,898 +1.60(+0.83%)
Apr 18, 2023 199.00 199.00 189.80 191.68 268,428 -3.84(-1.96%)
Apr 17, 2023 193.54 195.71 191.26 195.52 267,297 +3.38(+1.76%)
Apr 14, 2023 194.81 195.28 189.90 192.14 252,836 -2.73(-1.40%)
Apr 13, 2023 191.17 195.06 190.36 194.87 248,712 +5.29(+2.79%)
Apr 12, 2023 194.68 194.84 189.30 189.58 328,586 -1.97(-1.03%)
Apr 11, 2023 192.79 196.09 190.97 191.55 327,763 +0.80(+0.42%)
Apr 10, 2023 189.20 192.64 189.20 190.75 189,111 -0.18(-0.09%)
Apr 06, 2023 189.64 191.14 187.29 190.93 239,350 +1.67(+0.88%)
Apr 05, 2023 190.22 193.33 188.30 189.26 295,521 -2.46(-1.28%)
Apr 04, 2023 191.74 195.13 188.33 191.72 772,762 +1.58(+0.83%)
Apr 03, 2023 187.26 190.44 185.53 190.14 329,063 +2.09(+1.11%)
Mar 31, 2023 184.86 188.91 183.78 188.05 463,524 +5.07(+2.77%)
Mar 30, 2023 186.44 186.55 181.50 182.98 224,455 -1.15(-0.62%)
Mar 29, 2023 184.74 185.06 182.49 184.13 175,698 +2.61(+1.44%)
Mar 28, 2023 182.11 182.92 179.49 181.52 264,480 -1.74(-0.95%)
Mar 27, 2023 184.47 184.93 182.19 183.26 159,996 +1.32(+0.73%)
Mar 24, 2023 178.84 182.08 175.38 181.94 392,472 +1.42(+0.79%)
Mar 23, 2023 180.89 183.09 179.16 180.52 352,666 +1.74(+0.97%)
Mar 22, 2023 183.69 184.63 178.63 178.78 236,516 -5.77(-3.13%)
Mar 21, 2023 182.47 186.62 181.96 184.55 314,404 +4.82(+2.68%)
Mar 20, 2023 177.31 180.38 175.06 179.73 253,689 +4.08(+2.32%)
Mar 17, 2023 181.88 182.15 175.38 175.65 573,998 -6.61(-3.63%)
Mar 16, 2023 176.09 187.04 175.31 182.26 481,499 +4.32(+2.43%)
Mar 15, 2023 175.76 178.44 170.57 177.94 474,021 -3.51(-1.93%)
Mar 14, 2023 179.25 183.00 176.94 181.45 576,346 +7.14(+4.10%)
Mar 13, 2023 174.46 176.66 167.00 174.31 718,471 -1.12(-0.64%)
Mar 10, 2023 187.99 188.34 170.78 175.43 1,024,178 -12.56(-6.68%)
Mar 09, 2023 198.10 199.07 187.25 187.99 394,732 -9.81(-4.96%)
Mar 08, 2023 199.54 200.55 196.48 197.80 185,076 -1.51(-0.76%)
Mar 07, 2023 201.32 202.94 198.21 199.31 264,357 -1.26(-0.63%)
Mar 06, 2023 199.79 203.69 198.89 200.57 202,533 +0.78(+0.39%)
Mar 03, 2023 201.92 202.29 198.44 199.79 284,311 -0.85(-0.42%)
Mar 02, 2023 194.18 201.77 194.18 200.64 289,866 +4.38(+2.23%)
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.