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

Medpace Holdings Inc (NQ: MEDP )

395.93 +6.16 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 282.73 282.73 278.18 280.03 278,056 -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%)
Aug 01, 2023 252.04 255.99 250.94 255.64 223,840 +2.47(+0.98%)
Jul 31, 2023 255.48 257.25 251.74 253.17 240,912 -1.64(-0.64%)
Jul 28, 2023 251.27 256.40 248.48 254.81 351,313 +5.93(+2.38%)
Jul 27, 2023 254.39 256.84 248.19 248.88 426,113 -7.64(-2.98%)
Jul 26, 2023 256.86 259.81 254.00 256.52 388,149 -0.08(-0.03%)
Jul 25, 2023 230.00 264.19 230.00 256.60 988,544 +9.66(+3.91%)
Jul 24, 2023 244.05 247.91 242.02 246.94 721,441 +1.66(+0.68%)
Jul 21, 2023 247.83 249.07 241.37 245.28 352,354 -1.62(-0.66%)
Jul 20, 2023 248.88 250.34 245.38 246.90 246,133 -1.53(-0.62%)
Jul 19, 2023 250.90 252.40 247.87 248.43 251,857 -1.04(-0.42%)
Jul 18, 2023 248.32 250.23 247.06 249.47 365,125 +2.11(+0.85%)
Jul 17, 2023 242.32 247.75 241.64 247.36 224,035 +4.15(+1.71%)
Jul 14, 2023 240.93 244.61 240.61 243.21 175,448 +2.79(+1.16%)
Jul 13, 2023 242.65 242.65 238.63 240.42 260,565 -1.40(-0.58%)
Jul 12, 2023 241.95 244.03 238.84 241.82 244,795 +3.25(+1.36%)
Jul 11, 2023 241.75 241.75 235.65 238.57 291,288 -3.22(-1.33%)
Jul 10, 2023 235.50 242.16 235.50 241.79 388,127 +6.26(+2.66%)
Jul 07, 2023 233.92 237.90 233.92 235.53 260,764 +1.55(+0.66%)
Jul 06, 2023 234.36 235.51 231.16 233.98 446,309 -2.92(-1.23%)
Jul 05, 2023 239.29 241.29 235.00 236.90 215,321 -2.14(-0.90%)
Jul 03, 2023 241.97 243.03 238.20 239.04 157,939 -1.13(-0.47%)
Jun 30, 2023 236.58 241.20 235.12 240.17 405,643 +5.23(+2.23%)
Jun 29, 2023 229.00 237.83 229.00 234.94 341,319 +5.85(+2.55%)
Jun 28, 2023 223.21 229.48 223.12 229.09 274,956 +6.08(+2.73%)
Jun 27, 2023 225.25 225.25 221.33 223.01 302,743 -2.10(-0.93%)
Jun 26, 2023 223.30 226.96 223.05 225.11 248,499 +1.72(+0.77%)
Jun 23, 2023 222.10 227.85 221.49 223.39 3,197,961 -1.21(-0.54%)
Jun 22, 2023 218.97 224.73 216.87 224.60 325,119 +4.16(+1.89%)
Jun 21, 2023 224.60 225.33 220.16 220.44 311,393 -4.85(-2.15%)
Jun 20, 2023 220.44 226.11 219.19 225.29 412,981 +3.47(+1.56%)
Jun 16, 2023 223.74 224.15 218.73 221.82 508,574 +1.20(+0.54%)
Jun 15, 2023 217.95 222.07 214.32 220.62 353,936 +11.10(+5.30%)
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%)
Mar 01, 2023 194.66 196.87 193.50 196.26 222,131 +2.38(+1.23%)
Feb 28, 2023 194.35 198.10 193.71 193.88 290,000 -1.12(-0.57%)
Feb 27, 2023 195.34 195.98 192.71 195.00 352,372 +2.09(+1.08%)
Feb 24, 2023 192.39 195.66 188.14 192.91 345,629 -2.49(-1.27%)
Feb 23, 2023 196.89 198.77 191.56 195.40 417,032 -0.52(-0.27%)
Feb 22, 2023 199.31 199.31 193.01 195.92 419,976 -2.98(-1.50%)
Feb 21, 2023 203.82 204.75 198.24 198.90 358,117 -7.56(-3.66%)
Feb 17, 2023 206.02 207.81 201.75 206.46 317,081 +0.50(+0.24%)
Feb 16, 2023 203.09 210.99 202.56 205.96 410,128 -2.04(-0.98%)
Feb 15, 2023 214.78 214.78 198.94 208.00 920,876 -9.13(-4.20%)
Feb 14, 2023 216.00 223.00 205.52 217.13 766,546 -11.72(-5.12%)
Feb 13, 2023 225.65 230.00 223.19 228.85 409,690 +5.32(+2.38%)
Feb 10, 2023 223.76 226.53 219.18 223.53 273,766 -2.03(-0.90%)
Feb 09, 2023 233.81 235.59 224.24 225.56 274,315 -8.04(-3.44%)
Feb 08, 2023 234.92 237.40 232.83 233.60 266,731 -1.13(-0.48%)
Feb 07, 2023 230.56 236.04 226.51 234.73 196,586 +3.06(+1.32%)
Feb 06, 2023 234.96 238.39 231.38 231.67 220,662 -4.41(-1.87%)
Feb 03, 2023 236.62 241.28 235.26 236.08 225,898 -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 210.44 226.67 209.93 223.29 480,876 +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%)
Dec 01, 2022 210.79 217.86 205.96 215.54 348,319 +5.65(+2.69%)
Nov 30, 2022 206.74 210.39 196.85 209.89 574,794 +2.65(+1.28%)
Nov 29, 2022 212.41 217.48 205.45 207.24 377,570 -5.41(-2.54%)
Nov 28, 2022 216.42 221.70 211.47 212.65 269,577 -5.16(-2.37%)
Nov 25, 2022 216.55 220.30 216.08 217.81 113,676 -1.00(-0.46%)
Nov 23, 2022 220.82 224.90 218.35 218.81 167,170 -2.93(-1.32%)
Nov 22, 2022 220.98 223.57 217.55 221.74 201,695 +2.84(+1.30%)
Nov 21, 2022 221.42 224.32 218.06 218.90 218,169 -1.80(-0.82%)
Nov 18, 2022 222.63 223.23 216.75 220.70 221,903 +3.02(+1.39%)
Nov 17, 2022 222.24 222.24 213.15 217.68 302,443 -7.59(-3.37%)
Nov 16, 2022 226.57 229.98 222.01 225.27 212,790 -1.30(-0.57%)
Nov 15, 2022 226.31 234.90 225.47 226.57 397,706 +5.44(+2.46%)
Nov 14, 2022 220.00 226.42 218.98 221.13 308,479 +0.02(+0.01%)
Nov 11, 2022 216.64 224.78 216.64 221.11 259,296 +4.47(+2.06%)
Nov 10, 2022 216.71 221.13 213.84 216.64 278,628 +11.16(+5.43%)
Nov 09, 2022 208.24 211.80 205.36 205.48 222,123 -3.87(-1.85%)
Nov 08, 2022 210.37 214.12 206.54 209.35 241,023 -1.02(-0.48%)
Nov 07, 2022 208.85 212.71 203.02 210.37 281,982 +3.47(+1.68%)
Nov 04, 2022 219.45 219.45 204.78 206.90 493,037 -12.54(-5.71%)
Nov 03, 2022 209.43 221.15 203.69 219.44 526,181 +9.32(+4.44%)
Nov 02, 2022 221.38 209.75 210.12 749,229 -12.19(-5.48%)
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.