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

Medpace Holdings Inc (NQ: MEDP )

394.17 +3.10 (+0.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Feb 28, 2022 151.18 155.87 150.27 152.97 506,734 -0.29(-0.19%)
Feb 25, 2022 146.33 153.55 149.44 153.26 413,608 +6.22(+4.23%)
Feb 24, 2022 137.91 147.73 137.91 147.04 487,865 +6.84(+4.88%)
Feb 23, 2022 142.22 145.00 140.00 140.20 445,545 +0.17(+0.12%)
Feb 22, 2022 141.02 143.18 139.18 140.03 443,037 -2.98(-2.08%)
Feb 18, 2022 143.01 0 +0.75(+0.53%)
Feb 17, 2022 143.85 146.57 142.01 142.26 560,846 -4.38(-2.99%)
Feb 16, 2022 138.17 147.23 138.00 146.64 966,608 +7.77(+5.60%)
Feb 15, 2022 174.23 177.93 136.80 138.87 2,262,670 -35.36(-20.30%)
Feb 14, 2022 174.65 176.66 172.09 174.23 395,761 -0.67(-0.38%)
Feb 11, 2022 177.10 179.98 173.00 174.90 304,683 -1.30(-0.74%)
Feb 10, 2022 174.03 180.36 173.38 176.20 208,112 -2.50(-1.40%)
Feb 09, 2022 179.73 180.81 175.01 178.70 234,539 +2.57(+1.46%)
Feb 08, 2022 170.95 176.80 170.95 176.13 322,042 +4.59(+2.68%)
Feb 07, 2022 172.28 175.81 170.80 171.54 415,076 -0.21(-0.12%)
Feb 04, 2022 169.61 175.69 168.25 171.75 1,171,346 +2.55(+1.51%)
Feb 03, 2022 174.25 169.18 169.20 671,333 -8.91(-5.00%)
Feb 02, 2022 177.57 180.39 174.81 178.11 397,142 +2.04(+1.16%)
Feb 01, 2022 177.97 178.70 173.68 176.07 281,335 +6.57(+3.88%)
Jan 28, 2022 165.87 169.56 162.38 169.50 216,776 +4.25(+2.57%)
Jan 27, 2022 168.28 170.72 164.49 165.25 210,059 -0.74(-0.45%)
Jan 26, 2022 170.45 173.67 159.16 165.99 256,277 -1.85(-1.10%)
Jan 25, 2022 167.93 171.87 161.66 167.84 352,999 -3.88(-2.26%)
Jan 24, 2022 162.07 172.15 158.75 171.72 341,948 +6.94(+4.21%)
Jan 21, 2022 167.75 171.03 164.77 164.78 329,530 -4.59(-2.71%)
Jan 20, 2022 168.26 173.34 167.26 169.37 278,779 +3.48(+2.10%)
Jan 19, 2022 170.50 173.13 165.62 165.89 274,872 -4.34(-2.55%)
Jan 18, 2022 172.89 173.28 166.37 170.23 296,419 -6.32(-3.58%)
Jan 14, 2022 176.55 0 -3.73(-2.07%)
Jan 13, 2022 186.18 186.81 179.89 180.28 161,118 -5.52(-2.97%)
Jan 12, 2022 194.53 202.50 185.75 185.80 193,626 -7.87(-4.06%)
Jan 11, 2022 188.46 194.65 184.58 193.67 337,220 +6.59(+3.52%)
Jan 10, 2022 185.68 187.51 179.88 187.08 382,197 -0.93(-0.49%)
Jan 07, 2022 191.59 193.94 187.70 188.01 169,090 -4.44(-2.31%)
Jan 06, 2022 190.70 195.89 187.06 192.45 185,017 +0.73(+0.38%)
Jan 05, 2022 204.99 204.99 190.79 191.72 201,739 -12.96(-6.33%)
Jan 04, 2022 215.00 215.90 201.01 204.68 174,922 -9.63(-4.49%)
Jan 03, 2022 217.36 217.36 208.64 214.31 168,419 -3.33(-1.53%)
Dec 31, 2021 219.96 221.34 217.32 217.64 108,657 -1.44(-0.66%)
Dec 30, 2021 220.48 222.14 218.86 219.08 84,938 -1.39(-0.63%)
Dec 29, 2021 218.33 221.23 217.63 220.47 77,725 +2.17(+0.99%)
Dec 28, 2021 228.46 228.80 218.30 218.30 114,973 -9.60(-4.21%)
Dec 27, 2021 223.37 228.04 223.37 227.90 147,790 +4.53(+2.03%)
Dec 23, 2021 222.76 224.85 219.56 223.37 136,142 +1.59(+0.72%)
Dec 22, 2021 218.02 222.11 217.29 221.78 209,745 +4.36(+2.01%)
Dec 21, 2021 214.27 217.57 211.15 217.42 157,370 +3.68(+1.72%)
Dec 20, 2021 211.74 215.21 209.44 213.74 196,972 -1.13(-0.53%)
Dec 17, 2021 210.00 215.76 206.32 214.87 488,579 +5.27(+2.51%)
Dec 16, 2021 210.55 211.70 208.35 209.60 240,609 -0.72(-0.34%)
Dec 15, 2021 202.46 210.63 201.88 210.32 144,862 +7.82(+3.86%)
Dec 14, 2021 203.58 204.81 199.90 202.50 139,362 -3.76(-1.82%)
Dec 13, 2021 203.96 208.00 202.71 206.26 124,785 +1.60(+0.78%)
Dec 10, 2021 207.22 211.90 204.09 204.66 97,554 -1.68(-0.81%)
Dec 09, 2021 212.62 213.68 205.88 206.34 206,704 -7.08(-3.32%)
Dec 08, 2021 213.84 214.08 209.72 213.42 147,082 -0.26(-0.12%)
Dec 07, 2021 207.67 213.88 207.10 213.68 157,222 +8.70(+4.24%)
Dec 06, 2021 207.05 207.05 201.28 204.98 199,674 -1.16(-0.56%)
Dec 03, 2021 211.92 211.92 201.58 206.14 122,900 -5.09(-2.41%)
Dec 02, 2021 208.44 211.53 207.25 211.23 125,591 +2.16(+1.03%)
Dec 01, 2021 209.22 214.67 205.67 209.07 248,857 +1.66(+0.80%)
Nov 30, 2021 207.92 210.29 207.11 207.41 190,682 -1.68(-0.80%)
Nov 29, 2021 212.93 214.07 208.47 209.09 147,700 -0.92(-0.44%)
Nov 26, 2021 212.00 214.08 209.19 210.01 140,188 -4.00(-1.87%)
Nov 24, 2021 210.62 215.37 210.54 214.01 115,783 +1.39(+0.65%)
Nov 23, 2021 218.71 220.92 209.60 212.62 221,350 -7.97(-3.61%)
Nov 22, 2021 227.15 229.40 219.81 220.59 224,028 -6.42(-2.83%)
Nov 19, 2021 226.37 231.00 226.21 227.01 163,754 +0.74(+0.33%)
Nov 18, 2021 228.11 226.36 225.00 226.27 132,103 -1.14(-0.50%)
Nov 17, 2021 225.00 229.39 223.04 227.41 115,536 +2.53(+1.13%)
Nov 16, 2021 218.59 227.27 218.25 224.88 144,048 +6.07(+2.77%)
Nov 15, 2021 222.00 225.18 218.12 218.81 130,612 -3.06(-1.38%)
Nov 12, 2021 222.97 223.51 220.16 221.87 69,890 +0.90(+0.41%)
Nov 11, 2021 219.77 221.96 219.61 220.97 106,730 +1.97(+0.90%)
Nov 10, 2021 223.20 219.00 151,664 -4.20(-1.88%)
Nov 09, 2021 224.88 225.23 220.00 223.20 88,456 -1.36(-0.61%)
Nov 08, 2021 227.84 227.84 220.84 224.56 132,317 -1.28(-0.57%)
Nov 05, 2021 227.71 229.00 223.33 225.84 171,981 -1.60(-0.70%)
Nov 04, 2021 224.61 227.76 224.28 227.44 103,844 +3.20(+1.43%)
Nov 03, 2021 226.63 226.79 220.64 224.24 170,190 -2.59(-1.14%)
Nov 02, 2021 227.34 228.00 224.87 226.83 122,596 +0.42(+0.19%)
Nov 01, 2021 227.50 226.55 223.92 226.41 152,457 -0.14(-0.06%)
Oct 29, 2021 219.15 227.25 218.88 226.55 191,377 +6.84(+3.11%)
Oct 28, 2021 208.86 219.92 208.32 219.71 194,783 +9.11(+4.33%)
Oct 27, 2021 214.83 215.85 206.43 210.60 268,953 -2.42(-1.14%)
Oct 26, 2021 208.05 213.02 893,740 +24.64(+13.08%)
Oct 25, 2021 187.04 189.01 185.40 188.38 249,738 +1.34(+0.72%)
Oct 22, 2021 186.84 188.97 186.13 187.04 99,496 +1.01(+0.54%)
Oct 21, 2021 187.76 188.71 183.75 186.03 142,190 -2.02(-1.07%)
Oct 20, 2021 186.54 189.24 184.64 188.05 107,382 +2.38(+1.28%)
Oct 19, 2021 187.35 189.98 185.31 185.67 87,948 -0.15(-0.08%)
Oct 18, 2021 186.33 187.12 184.77 185.82 115,274 -1.26(-0.67%)
Oct 15, 2021 189.14 189.40 186.78 187.08 137,240 +0.47(+0.25%)
Oct 14, 2021 184.58 188.03 184.58 186.61 69,342 +3.06(+1.67%)
Oct 13, 2021 183.48 183.87 182.23 183.55 76,944 +0.81(+0.44%)
Oct 12, 2021 185.15 185.17 181.24 182.74 109,055 -1.64(-0.89%)
Oct 11, 2021 187.95 189.33 184.35 184.38 87,584 -4.42(-2.34%)
Oct 08, 2021 193.16 193.23 188.74 188.80 110,756 -4.36(-2.26%)
Oct 07, 2021 194.34 196.14 192.41 193.16 159,651 +0.66(+0.34%)
Oct 06, 2021 190.81 194.47 187.86 192.50 107,755 -0.80(-0.41%)
Oct 05, 2021 192.18 197.15 192.18 193.30 135,521 +1.81(+0.95%)
Oct 04, 2021 194.75 194.75 188.00 191.49 206,022 -4.14(-2.12%)
Oct 01, 2021 189.96 195.72 183.60 195.63 176,036 +6.35(+3.35%)
Sep 30, 2021 189.90 192.02 185.67 189.28 251,853 +1.62(+0.86%)
Sep 29, 2021 188.99 189.09 186.01 187.66 176,126 +0.09(+0.05%)
Sep 28, 2021 189.00 190.11 185.44 187.57 172,315 -3.46(-1.81%)
Sep 27, 2021 196.69 197.22 185.22 191.03 163,617 -7.18(-3.62%)
Sep 24, 2021 193.51 199.04 192.17 198.21 163,259 +2.97(+1.52%)
Sep 23, 2021 192.70 195.43 189.66 195.24 152,810 +4.48(+2.35%)
Sep 22, 2021 186.29 191.25 184.19 190.76 147,605 +5.80(+3.14%)
Sep 21, 2021 183.88 185.70 182.89 184.96 104,252 +2.41(+1.32%)
Sep 20, 2021 182.44 185.73 180.29 182.55 183,160 -3.47(-1.87%)
Sep 17, 2021 186.04 186.60 182.94 186.02 351,948 +1.26(+0.68%)
Sep 16, 2021 178.85 185.43 177.39 184.76 182,195 +5.59(+3.12%)
Sep 15, 2021 180.34 181.22 178.01 179.17 213,978 -1.90(-1.05%)
Sep 14, 2021 187.26 188.06 180.63 181.07 264,639 -4.56(-2.46%)
Sep 13, 2021 192.67 193.15 184.55 185.63 195,227 -6.08(-3.17%)
Sep 10, 2021 193.56 198.03 191.49 191.71 666,650 -1.48(-0.77%)
Sep 09, 2021 192.41 194.31 191.10 193.19 196,399 +1.16(+0.60%)
Sep 08, 2021 192.57 193.07 189.75 192.03 154,798 -1.78(-0.92%)
Sep 07, 2021 194.64 197.61 192.57 193.81 221,074 -1.36(-0.70%)
Sep 03, 2021 192.87 196.41 190.89 195.17 225,236 +1.26(+0.65%)
Sep 02, 2021 188.00 194.04 186.91 193.91 349,681 +6.23(+3.32%)
Sep 01, 2021 182.04 187.78 182.04 187.68 158,715 +5.33(+2.92%)
Aug 31, 2021 185.00 185.00 180.87 182.35 155,204 -2.16(-1.17%)
Aug 30, 2021 181.00 184.75 180.45 184.51 144,360 +3.87(+2.14%)
Aug 27, 2021 180.61 184.12 180.25 180.64 165,401 +0.95(+0.53%)
Aug 26, 2021 180.00 180.48 177.02 179.69 105,885 -0.96(-0.53%)
Aug 25, 2021 180.44 181.70 179.56 180.65 91,030 +0.51(+0.28%)
Aug 24, 2021 179.82 180.48 177.75 180.14 104,815 +0.86(+0.48%)
Aug 23, 2021 179.14 180.93 178.79 179.28 65,279 +0.92(+0.52%)
Aug 20, 2021 176.36 179.36 176.30 178.36 86,991 +1.89(+1.07%)
Aug 19, 2021 175.25 179.20 174.63 176.47 86,758 -0.95(-0.54%)
Aug 18, 2021 180.12 181.66 175.01 177.42 102,601 -2.03(-1.13%)
Aug 17, 2021 183.22 184.58 177.93 179.45 157,710 -5.30(-2.87%)
Aug 16, 2021 178.24 185.13 178.24 184.75 185,187 +7.06(+3.97%)
Aug 13, 2021 172.55 178.08 172.55 177.69 96,323 +4.85(+2.81%)
Aug 12, 2021 170.81 173.43 170.00 172.84 76,040 +2.66(+1.56%)
Aug 11, 2021 173.80 173.80 169.50 170.18 120,467 -2.99(-1.73%)
Aug 10, 2021 175.90 175.90 172.55 173.17 141,969 -2.16(-1.23%)
Aug 09, 2021 177.39 177.39 173.80 175.33 110,587 -2.56(-1.44%)
Aug 06, 2021 180.00 180.00 174.69 177.89 138,267 -2.26(-1.25%)
Aug 05, 2021 178.54 180.16 174.33 180.15 165,909 +2.61(+1.47%)
Aug 04, 2021 175.58 178.75 175.22 177.54 171,402 +0.90(+0.51%)
Aug 03, 2021 175.65 177.07 173.72 176.64 106,296 +1.08(+0.62%)
Aug 02, 2021 177.56 179.00 175.14 175.56 146,384 -0.38(-0.22%)
Jul 30, 2021 174.92 178.20 174.60 175.94 128,634 +0.23(+0.13%)
Jul 29, 2021 175.89 177.00 174.78 175.71 122,293 +1.02(+0.58%)
Jul 28, 2021 172.52 177.29 171.83 174.69 235,757 +3.55(+2.07%)
Jul 27, 2021 180.93 180.93 162.80 171.14 454,007 -10.29(-5.67%)
Jul 26, 2021 182.13 182.88 178.63 181.43 188,470 -0.69(-0.38%)
Jul 23, 2021 181.13 182.62 179.07 182.12 207,904 +2.01(+1.12%)
Jul 22, 2021 182.94 183.78 179.71 180.11 115,071 -2.39(-1.31%)
Jul 21, 2021 184.27 184.58 181.08 182.50 115,437 -1.05(-0.57%)
Jul 20, 2021 178.06 184.40 178.06 183.55 156,479 +7.16(+4.06%)
Jul 19, 2021 181.53 182.98 175.56 176.39 154,732 -6.55(-3.58%)
Jul 16, 2021 183.09 184.47 180.16 182.94 158,791 +0.79(+0.43%)
Jul 15, 2021 182.01 183.62 180.35 182.15 153,590 -0.75(-0.41%)
Jul 14, 2021 184.18 184.18 181.66 182.90 132,294 -0.61(-0.33%)
Jul 13, 2021 184.59 184.59 180.67 183.51 145,933 -1.27(-0.69%)
Jul 12, 2021 183.86 184.81 180.69 184.78 116,126 +0.81(+0.44%)
Jul 09, 2021 181.39 185.09 180.38 183.97 149,125 +3.79(+2.10%)
Jul 08, 2021 177.16 180.98 172.98 180.18 149,668 +1.94(+1.09%)
Jul 07, 2021 180.85 180.91 177.07 178.24 210,194 -2.10(-1.16%)
Jul 06, 2021 178.65 181.30 177.27 180.34 139,551 +0.55(+0.31%)
Jul 02, 2021 179.00 180.68 176.26 179.79 124,771 +1.42(+0.80%)
Jul 01, 2021 177.58 180.32 177.02 178.37 139,038 +1.74(+0.99%)
Jun 30, 2021 177.01 178.36 173.88 176.63 176,854 -0.92(-0.52%)
Jun 29, 2021 181.79 182.19 177.35 177.55 183,762 -3.85(-2.12%)
Jun 28, 2021 180.83 182.70 179.74 181.40 113,927 +1.14(+0.63%)
Jun 25, 2021 178.75 181.39 176.73 180.26 261,318 +2.30(+1.29%)
Jun 24, 2021 176.77 178.26 175.66 177.96 138,181 +2.08(+1.18%)
Jun 23, 2021 182.87 182.87 175.53 175.88 207,064 -6.93(-3.79%)
Jun 22, 2021 182.90 183.72 181.19 182.81 163,528 +0.18(+0.10%)
Jun 21, 2021 178.62 182.81 177.07 182.63 170,453 +5.09(+2.87%)
Jun 18, 2021 180.93 182.09 175.13 177.54 455,150 -4.25(-2.34%)
Jun 17, 2021 177.74 182.41 177.74 181.79 146,769 +2.83(+1.58%)
Jun 16, 2021 182.67 183.02 178.75 178.96 247,692 -4.09(-2.23%)
Jun 15, 2021 179.50 183.28 178.27 183.05 215,091 +3.61(+2.01%)
Jun 14, 2021 175.87 179.68 175.87 179.44 153,635 +4.28(+2.44%)
Jun 11, 2021 174.21 175.31 173.13 175.16 158,811 +1.72(+0.99%)
Jun 10, 2021 171.74 174.46 170.68 173.44 128,216 +2.78(+1.63%)
Jun 09, 2021 171.92 172.30 168.97 170.66 119,382 -0.82(-0.48%)
Jun 08, 2021 171.50 172.07 169.21 171.48 106,865 +0.61(+0.36%)
Jun 07, 2021 168.91 172.00 168.78 170.87 102,560 +1.67(+0.99%)
Jun 04, 2021 169.76 171.53 166.62 169.20 80,573 +0.50(+0.30%)
Jun 03, 2021 168.87 169.38 163.63 168.70 144,830 -0.84(-0.50%)
Jun 02, 2021 168.23 171.38 166.32 169.54 199,037 +1.02(+0.61%)
Jun 01, 2021 167.48 169.62 165.17 168.52 110,121 +1.46(+0.87%)
May 28, 2021 165.55 168.67 165.55 167.06 95,907 +1.04(+0.63%)
May 27, 2021 166.82 168.40 165.68 166.02 131,302 +0.13(+0.08%)
May 26, 2021 166.80 167.88 164.65 165.89 109,630 -0.50(-0.30%)
May 25, 2021 169.88 171.00 165.57 166.39 112,383 -1.61(-0.96%)
May 24, 2021 165.41 168.31 165.28 168.00 93,912 +3.17(+1.92%)
May 21, 2021 167.38 167.38 164.15 164.83 134,300 -0.98(-0.59%)
May 20, 2021 164.52 167.03 164.52 165.81 98,163 +1.81(+1.10%)
May 19, 2021 159.45 166.32 159.45 164.00 164,115 +2.01(+1.24%)
May 18, 2021 162.42 164.72 161.60 161.99 145,374 -0.34(-0.21%)
May 17, 2021 163.28 164.98 160.13 162.33 159,227 -2.35(-1.43%)
May 14, 2021 161.00 166.72 159.75 164.68 157,957 +4.42(+2.76%)
May 13, 2021 162.85 164.33 159.66 160.26 242,184 -0.78(-0.48%)
May 12, 2021 157.11 162.66 157.11 161.04 219,810 +2.42(+1.53%)
May 11, 2021 156.02 161.22 156.00 158.62 289,126 -0.20(-0.13%)
May 10, 2021 164.48 165.60 157.51 158.82 223,876 -6.46(-3.91%)
May 07, 2021 164.18 166.61 163.27 165.28 162,396 +1.37(+0.84%)
May 06, 2021 164.00 164.00 160.30 163.91 201,002 -0.13(-0.08%)
May 05, 2021 167.55 167.55 161.45 164.04 160,452 -1.69(-1.02%)
May 04, 2021 166.44 166.99 164.24 165.73 175,962 -2.31(-1.37%)
May 03, 2021 167.96 171.40 165.36 168.04 161,735 -1.64(-0.97%)
Apr 30, 2021 167.72 170.44 166.82 169.68 228,900 +0.39(+0.23%)
Apr 29, 2021 169.04 169.58 165.03 169.29 263,262 +1.47(+0.88%)
Apr 28, 2021 167.51 169.93 165.91 167.82 257,940 +1.09(+0.65%)
Apr 27, 2021 173.30 178.49 165.51 166.73 913,335 -27.57(-14.19%)
Apr 26, 2021 191.40 196.12 188.04 194.30 231,621 +3.01(+1.57%)
Apr 23, 2021 188.05 191.71 187.13 191.29 102,700 +3.80(+2.03%)
Apr 22, 2021 187.47 191.76 185.23 187.49 176,001 -0.63(-0.33%)
Apr 21, 2021 184.92 189.39 182.59 188.12 186,226 +3.82(+2.07%)
Apr 20, 2021 180.96 185.21 179.30 184.30 229,128 +3.80(+2.11%)
Apr 19, 2021 179.82 183.18 178.10 180.50 240,710 +0.60(+0.33%)
Apr 16, 2021 184.91 184.91 177.86 179.90 312,100 -5.10(-2.76%)
Apr 15, 2021 179.66 190.65 178.54 185.00 427,562 +7.17(+4.03%)
Apr 14, 2021 179.25 181.94 176.48 177.83 177,358 -0.18(-0.10%)
Apr 13, 2021 174.42 178.71 173.49 178.01 147,104 +4.21(+2.42%)
Apr 12, 2021 172.69 174.05 169.54 173.80 123,272 +1.10(+0.64%)
Apr 09, 2021 170.52 172.90 168.82 172.70 119,000 +2.89(+1.70%)
Apr 08, 2021 169.31 171.10 168.56 169.81 120,704 +2.41(+1.44%)
Apr 07, 2021 171.01 173.60 166.47 167.40 122,857 -4.60(-2.67%)
Apr 06, 2021 172.43 176.63 171.63 172.00 157,110 +0.55(+0.32%)
Apr 05, 2021 171.50 171.85 169.68 171.45 85,859 +1.79(+1.06%)
Apr 01, 2021 164.78 170.60 162.70 169.66 151,900 +5.61(+3.42%)
Mar 31, 2021 163.87 168.42 163.55 164.05 234,092 +1.58(+0.97%)
Mar 30, 2021 161.37 164.24 159.71 162.47 105,204 +0.30(+0.18%)
Mar 29, 2021 165.89 168.32 161.21 162.17 124,558 -3.86(-2.32%)
Mar 26, 2021 159.19 166.22 157.48 166.03 153,800 +7.97(+5.04%)
Mar 25, 2021 157.02 158.93 154.27 158.06 188,045 +0.70(+0.44%)
Mar 24, 2021 159.60 161.59 156.35 157.36 174,600 -0.77(-0.49%)
Mar 23, 2021 163.23 163.23 157.23 158.13 191,314 -6.32(-3.84%)
Mar 22, 2021 168.38 168.38 163.77 164.45 190,880 -2.12(-1.27%)
Mar 19, 2021 161.47 169.03 160.20 166.57 512,800 +5.62(+3.49%)
Mar 18, 2021 164.56 166.60 160.68 160.95 140,072 -3.95(-2.40%)
Mar 17, 2021 163.92 165.78 161.27 164.90 124,417 +2.33(+1.43%)
Mar 16, 2021 161.59 166.50 160.48 162.57 126,825 -0.98(-0.60%)
Mar 15, 2021 157.90 164.03 156.07 163.55 272,888 +3.55(+2.22%)
Mar 12, 2021 157.11 163.06 157.11 160.00 185,900 -1.97(-1.22%)
Mar 11, 2021 162.07 165.17 160.61 161.97 185,943 +1.89(+1.18%)
Mar 10, 2021 156.56 163.12 156.08 160.08 197,394 +4.59(+2.95%)
Mar 09, 2021 153.40 159.32 153.40 155.49 231,627 +5.28(+3.52%)
Mar 08, 2021 157.21 158.72 150.02 150.21 175,124 -7.33(-4.65%)
Mar 05, 2021 160.51 160.94 148.56 157.54 309,700 -0.82(-0.52%)
Mar 04, 2021 162.99 164.69 157.27 158.36 232,631 -5.77(-3.52%)
Mar 03, 2021 164.58 168.28 162.98 164.13 237,641 -1.08(-0.65%)
Mar 02, 2021 167.09 169.38 161.48 165.21 261,211 -1.41(-0.85%)
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.