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

Medpace Holdings Inc (NQ: MEDP )

407.15 +30.89 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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%)
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.