Skip to main content

Medpace Holdings Inc (NQ: MEDP )

236.08 -2.37 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 236.62 241.28 235.26 236.08 225,894 -2.37(-0.99%)
Feb 02, 2023 232.00 238.50 229.41 238.45 228,477 +10.88(+4.78%)
Feb 01, 2023 222.30 229.66 218.50 227.57 227,161 +6.50(+2.94%)
Jan 31, 2023 215.59 221.45 215.59 221.07 235,150 +6.23(+2.90%)
Jan 30, 2023 221.37 221.37 213.96 214.84 349,971 -8.84(-3.95%)
Jan 27, 2023 227.42 228.91 223.47 223.68 218,686 -4.06(-1.78%)
Jan 26, 2023 227.75 233.73 224.87 227.74 162,519 -0.58(-0.25%)
Jan 25, 2023 230.05 230.18 224.54 228.32 299,172 -4.82(-2.07%)
Jan 24, 2023 237.05 239.56 231.29 233.14 317,407 -6.38(-2.66%)
Jan 23, 2023 230.00 241.47 229.05 239.52 459,381 +10.38(+4.53%)
Jan 20, 2023 230.45 232.16 224.12 229.14 170,480 +0.30(+0.13%)
Jan 19, 2023 231.01 231.73 226.36 228.84 199,006 -3.42(-1.47%)
Jan 18, 2023 229.42 234.96 228.01 232.26 267,814 +3.64(+1.59%)
Jan 17, 2023 228.61 233.98 227.60 228.62 178,991 +0.06(+0.03%)
Jan 13, 2023 223.91 230.21 222.37 228.56 175,752 +2.64(+1.17%)
Jan 12, 2023 227.18 228.13 223.60 225.92 149,941 -0.76(-0.34%)
Jan 11, 2023 224.21 232.94 224.00 226.68 319,674 +3.39(+1.52%)
Jan 10, 2023 210.44 226.67 209.93 223.29 480,875 +12.47(+5.91%)
Jan 09, 2023 211.87 214.36 208.95 210.82 164,998 +0.53(+0.25%)
Jan 06, 2023 210.29 214.04 206.65 210.29 224,996 +1.97(+0.95%)
Jan 05, 2023 207.92 211.20 205.93 208.32 202,639 -0.83(-0.40%)
Jan 04, 2023 211.05 212.13 207.26 209.15 176,868 +0.87(+0.42%)
Jan 03, 2023 212.32 214.98 206.20 208.28 237,813 -4.13(-1.94%)
Dec 30, 2022 213.04 213.92 209.05 212.41 232,190 -3.21(-1.49%)
Dec 29, 2022 211.49 217.32 211.00 215.62 232,935 +7.15(+3.43%)
Dec 28, 2022 208.61 211.45 208.40 208.47 157,692 -0.01(-0.00%)
Dec 27, 2022 212.07 212.87 207.38 208.48 162,626 -4.25(-2.00%)
Dec 23, 2022 210.63 212.94 208.89 212.73 129,960 +1.39(+0.66%)
Dec 22, 2022 207.82 211.62 206.01 211.34 188,675 +0.75(+0.36%)
Dec 21, 2022 205.72 212.82 204.51 210.59 277,935 +6.86(+3.37%)
Dec 20, 2022 201.41 205.35 199.17 203.73 201,689 +2.59(+1.29%)
Dec 19, 2022 205.15 205.15 200.31 201.14 270,332 -4.86(-2.36%)
Dec 16, 2022 202.27 207.72 201.04 206.00 567,487 +0.19(+0.09%)
Dec 15, 2022 207.98 210.28 204.78 205.81 376,163 -4.79(-2.27%)
Dec 14, 2022 214.06 216.25 207.54 210.60 245,263 -4.09(-1.91%)
Dec 13, 2022 219.99 219.99 210.65 214.69 235,868 +3.39(+1.60%)
Dec 12, 2022 207.32 212.18 204.72 211.30 291,098 +5.53(+2.69%)
Dec 09, 2022 208.01 211.49 205.74 205.77 280,578 -4.09(-1.95%)
Dec 08, 2022 207.25 210.51 203.47 209.86 226,759 +3.19(+1.54%)
Dec 07, 2022 203.72 209.41 201.25 206.67 304,115 +2.95(+1.45%)
Dec 06, 2022 205.81 208.24 200.51 203.72 325,065 -1.78(-0.87%)
Dec 05, 2022 207.57 207.90 202.42 205.50 182,741 -3.50(-1.67%)
Dec 02, 2022 213.00 213.19 206.36 209.00 262,477 -6.54(-3.03%)
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.