Skip to main content

Medpace Holdings Inc (NQ: MEDP )

403.25 -0.02 (-0.00%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 241.64 243.59 239.45 242.56 202,244 +0.43(+0.18%)
Sep 29, 2023 248.90 248.94 241.58 242.13 347,853 -4.24(-1.72%)
Sep 28, 2023 247.26 248.69 242.65 246.37 257,257 -1.63(-0.66%)
Sep 27, 2023 243.35 248.76 241.57 248.00 259,273 +5.85(+2.42%)
Sep 26, 2023 243.43 248.23 242.15 242.15 187,276 -2.55(-1.04%)
Sep 25, 2023 243.30 245.20 243.19 244.70 176,070 +2.01(+0.83%)
Sep 22, 2023 240.82 249.97 240.81 242.69 416,547 +1.88(+0.78%)
Sep 21, 2023 251.58 251.58 239.48 240.81 492,868 -13.89(-5.45%)
Sep 20, 2023 255.04 257.98 253.04 254.70 300,327 -1.03(-0.40%)
Sep 19, 2023 271.42 271.42 254.73 255.73 647,556 -17.37(-6.36%)
Sep 18, 2023 278.37 278.94 271.65 273.10 248,841 -6.88(-2.46%)
Sep 15, 2023 279.94 282.00 278.64 279.98 915,322 -0.05(-0.02%)
Sep 14, 2023 282.73 282.73 278.19 280.03 278,056 -1.64(-0.58%)
Sep 13, 2023 279.59 282.65 279.00 281.67 210,392 +2.13(+0.76%)
Sep 12, 2023 277.61 281.94 277.19 279.54 220,902 +0.19(+0.07%)
Sep 11, 2023 271.66 280.12 271.11 279.35 291,776 +8.24(+3.04%)
Sep 08, 2023 271.33 272.82 269.86 271.11 228,219 -0.58(-0.21%)
Sep 07, 2023 267.80 272.02 264.22 271.69 181,023 +3.84(+1.43%)
Sep 06, 2023 265.99 267.92 263.25 267.85 159,027 +2.75(+1.04%)
Sep 05, 2023 271.31 271.56 264.62 265.10 174,270 -8.40(-3.07%)
Sep 01, 2023 273.09 274.62 269.88 273.50 121,514 +3.23(+1.20%)
Aug 31, 2023 271.90 273.52 270.26 270.27 167,098 -0.75(-0.28%)
Aug 30, 2023 266.49 271.68 265.20 271.02 223,286 +4.13(+1.55%)
Aug 29, 2023 261.16 268.37 261.16 266.89 143,228 +5.24(+2.00%)
Aug 28, 2023 260.80 264.37 260.27 261.65 188,972 +1.83(+0.70%)
Aug 25, 2023 252.82 261.09 252.29 259.82 211,632 +7.00(+2.77%)
Aug 24, 2023 249.99 254.73 248.32 252.82 211,392 +3.05(+1.22%)
Aug 23, 2023 249.45 250.44 247.64 249.77 220,515 +1.57(+0.63%)
Aug 22, 2023 245.98 250.00 245.13 248.20 239,143 +2.22(+0.90%)
Aug 21, 2023 250.00 250.65 244.69 245.98 392,343 -3.70(-1.48%)
Aug 18, 2023 251.06 251.56 246.89 249.68 243,217 -3.91(-1.54%)
Aug 17, 2023 255.57 257.19 252.97 253.59 190,944 -1.98(-0.77%)
Aug 16, 2023 265.26 265.43 254.94 255.57 295,024 -9.69(-3.65%)
Aug 15, 2023 265.45 267.24 263.16 265.26 146,747 -0.36(-0.14%)
Aug 14, 2023 266.94 267.98 264.52 265.62 210,593 -1.27(-0.48%)
Aug 11, 2023 266.79 268.39 264.67 266.89 243,611 -0.76(-0.28%)
Aug 10, 2023 266.32 269.44 264.81 267.65 204,359 +2.18(+0.82%)
Aug 09, 2023 263.77 267.12 261.85 265.47 194,828 +2.31(+0.88%)
Aug 08, 2023 260.09 264.14 254.39 263.16 202,954 +2.77(+1.06%)
Aug 07, 2023 260.63 264.15 259.00 260.39 224,068 +1.64(+0.63%)
Aug 04, 2023 257.55 261.68 256.40 258.75 181,563 +0.71(+0.28%)
Aug 03, 2023 255.29 258.64 252.05 258.04 216,269 +2.75(+1.08%)
Aug 02, 2023 252.64 255.99 251.94 255.29 167,813 -0.35(-0.14%)
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.