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

Medpace Holdings Inc (NQ: MEDP )

390.19 -9.01 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 400.00 406.45 388.77 390.19 251,470 -9.01(-2.26%)
May 09, 2024 387.10 400.94 381.35 399.20 259,997 +11.59(+2.99%)
May 08, 2024 401.44 402.00 386.72 387.61 250,841 -14.49(-3.60%)
May 07, 2024 400.50 409.19 398.30 402.10 228,959 +1.36(+0.34%)
May 06, 2024 394.12 405.23 392.74 400.74 222,298 +8.17(+2.08%)
May 03, 2024 396.79 399.90 392.38 392.57 133,312 +1.50(+0.38%)
May 02, 2024 397.62 402.11 390.28 391.07 230,439 -6.79(-1.71%)
May 01, 2024 386.77 403.62 386.42 397.86 297,069 +9.51(+2.45%)
Apr 30, 2024 399.27 400.95 386.73 388.35 233,573 -11.86(-2.96%)
Apr 29, 2024 397.53 403.27 397.21 400.21 242,766 +4.28(+1.08%)
Apr 26, 2024 391.72 397.17 388.88 395.93 144,681 +6.16(+1.58%)
Apr 25, 2024 394.47 394.47 379.22 389.77 313,834 -7.79(-1.96%)
Apr 24, 2024 415.00 421.00 393.23 397.56 423,449 -9.59(-2.36%)
Apr 23, 2024 378.00 414.61 355.79 407.15 808,504 +30.89(+8.21%)
Apr 22, 2024 374.65 381.79 370.85 376.26 357,673 +4.26(+1.15%)
Apr 19, 2024 375.50 377.86 368.37 372.00 221,668 -2.32(-0.62%)
Apr 18, 2024 381.04 386.24 373.99 374.32 219,892 -8.12(-2.12%)
Apr 17, 2024 387.64 389.26 381.25 382.44 212,271 -2.61(-0.68%)
Apr 16, 2024 389.59 390.90 384.69 385.05 312,098 -2.09(-0.54%)
Apr 15, 2024 399.19 400.85 387.13 387.14 145,474 -7.86(-1.99%)
Apr 12, 2024 398.74 399.99 392.71 395.00 133,733 -7.30(-1.81%)
Apr 11, 2024 401.25 404.39 394.57 402.30 133,377 +4.58(+1.15%)
Apr 10, 2024 395.01 401.18 392.01 397.72 154,237 -7.05(-1.74%)
Apr 09, 2024 412.15 412.33 400.99 404.77 127,000 -3.94(-0.96%)
Apr 08, 2024 400.46 409.31 397.30 408.71 325,828 +7.96(+1.99%)
Apr 05, 2024 386.06 403.96 386.06 400.75 187,902 +11.55(+2.97%)
Apr 04, 2024 400.41 400.75 388.54 389.20 143,054 -6.92(-1.75%)
Apr 03, 2024 389.29 396.60 387.75 396.12 183,642 +3.61(+0.92%)
Apr 02, 2024 395.00 395.43 386.78 392.51 217,241 -5.48(-1.38%)
Apr 01, 2024 405.00 406.58 397.45 397.99 198,398 -6.16(-1.52%)
Mar 28, 2024 403.42 407.14 401.76 404.15 197,424 +0.88(+0.22%)
Mar 27, 2024 406.85 409.43 398.52 403.27 101,949 +0.52(+0.13%)
Mar 26, 2024 405.23 405.78 400.94 402.75 154,504 +0.48(+0.12%)
Mar 25, 2024 408.79 408.79 401.15 402.27 124,087 -6.52(-1.59%)
Mar 22, 2024 412.62 412.62 404.20 408.79 180,135 -4.52(-1.09%)
Mar 21, 2024 402.05 414.82 399.04 413.31 177,096 +14.26(+3.57%)
Mar 20, 2024 390.65 401.73 387.50 399.05 186,495 +9.05(+2.32%)
Mar 19, 2024 386.01 392.17 384.55 390.00 274,143 -0.92(-0.24%)
Mar 18, 2024 397.58 399.77 389.79 390.92 344,664 -5.84(-1.47%)
Mar 15, 2024 404.18 406.47 395.27 396.76 427,304 -7.85(-1.94%)
Mar 14, 2024 407.76 409.87 399.82 404.61 242,035 -3.27(-0.80%)
Mar 13, 2024 407.54 410.19 401.81 407.88 204,826 +0.34(+0.08%)
Mar 12, 2024 405.00 412.58 404.00 407.54 182,790 +4.20(+1.04%)
Mar 11, 2024 402.94 405.48 396.46 403.34 216,631 -2.31(-0.57%)
Mar 08, 2024 413.40 415.00 403.03 405.65 220,220 -3.98(-0.97%)
Mar 07, 2024 411.91 416.79 406.98 409.63 329,137 -0.52(-0.13%)
Mar 06, 2024 405.00 419.42 405.00 410.15 429,759 +7.01(+1.74%)
Mar 05, 2024 399.28 404.83 397.16 403.14 283,163 +0.79(+0.20%)
Mar 04, 2024 404.49 408.76 400.52 402.35 342,140 -1.89(-0.47%)
Mar 01, 2024 397.52 404.88 394.13 404.24 332,818 +6.72(+1.69%)
Feb 29, 2024 404.44 404.44 390.57 397.52 455,508 -5.62(-1.39%)
Feb 28, 2024 400.24 407.41 397.67 403.14 352,220 -0.45(-0.11%)
Feb 27, 2024 404.00 404.52 398.84 403.59 280,208 +0.33(+0.08%)
Feb 26, 2024 400.07 406.22 398.04 403.26 272,496 +1.59(+0.40%)
Feb 23, 2024 399.39 402.50 395.74 401.67 318,260 +7.98(+2.03%)
Feb 22, 2024 391.85 401.94 390.91 393.69 391,877 +7.34(+1.90%)
Feb 21, 2024 379.88 387.04 377.31 386.35 254,021 +2.21(+0.58%)
Feb 20, 2024 389.27 393.65 382.42 384.14 306,860 -7.50(-1.92%)
Feb 16, 2024 393.92 398.39 389.81 391.64 382,459 -2.70(-0.68%)
Feb 15, 2024 390.00 399.41 384.87 394.34 540,367 +4.54(+1.16%)
Feb 14, 2024 370.40 395.97 369.48 389.80 918,356 +25.70(+7.06%)
Feb 13, 2024 326.70 366.41 322.30 364.10 776,493 +39.89(+12.30%)
Feb 12, 2024 326.38 329.23 321.24 324.21 399,132 -2.18(-0.67%)
Feb 09, 2024 321.04 331.10 320.00 326.39 374,488 +7.96(+2.50%)
Feb 08, 2024 309.83 318.96 306.65 318.43 273,035 +9.67(+3.13%)
Feb 07, 2024 302.56 310.92 301.81 308.76 245,382 +6.17(+2.04%)
Feb 06, 2024 296.43 302.93 293.37 302.59 132,080 +7.30(+2.47%)
Feb 05, 2024 292.75 297.30 291.15 295.29 131,150 -0.34(-0.12%)
Feb 02, 2024 291.69 296.63 288.73 295.63 150,456 +0.47(+0.16%)
Feb 01, 2024 292.71 295.66 286.75 295.16 206,889 +3.58(+1.23%)
Jan 31, 2024 301.20 302.60 290.21 291.58 152,173 -10.42(-3.45%)
Jan 30, 2024 301.40 304.68 299.72 302.00 156,055 +0.65(+0.22%)
Jan 29, 2024 299.14 303.25 299.14 301.35 123,894 +3.19(+1.07%)
Jan 26, 2024 298.02 302.43 296.50 298.16 102,063 +0.71(+0.24%)
Jan 25, 2024 299.88 300.00 294.46 297.45 115,143 +0.90(+0.30%)
Jan 24, 2024 301.77 301.77 296.01 296.55 86,266 -2.45(-0.82%)
Jan 23, 2024 301.74 301.74 293.74 299.00 116,544 -0.79(-0.26%)
Jan 22, 2024 298.83 302.08 297.78 299.79 131,288 +4.09(+1.38%)
Jan 19, 2024 293.14 296.43 289.81 295.70 155,064 +4.18(+1.43%)
Jan 18, 2024 286.38 291.62 284.32 291.52 159,446 +6.65(+2.33%)
Jan 17, 2024 284.61 288.70 281.16 284.87 142,270 -1.80(-0.63%)
Jan 16, 2024 285.00 287.80 277.72 286.67 187,216 -0.06(-0.02%)
Jan 12, 2024 287.71 287.89 283.08 286.73 179,862 +1.43(+0.50%)
Jan 11, 2024 286.70 286.70 278.27 285.30 262,305 -1.65(-0.58%)
Jan 10, 2024 301.98 301.98 285.30 286.95 193,849 -13.24(-4.41%)
Jan 09, 2024 300.00 306.32 298.42 300.19 100,264 -4.00(-1.31%)
Jan 08, 2024 296.00 304.37 295.95 304.19 134,037 +9.22(+3.13%)
Jan 05, 2024 291.12 296.95 288.10 294.97 164,204 +2.12(+0.72%)
Jan 04, 2024 294.08 297.51 292.00 292.85 244,518 -3.27(-1.10%)
Jan 03, 2024 301.53 301.96 294.33 296.12 184,331 -9.47(-3.10%)
Jan 02, 2024 304.21 308.19 302.23 305.59 161,662 -0.94(-0.31%)
Dec 29, 2023 309.88 312.03 305.58 306.53 182,696 -4.11(-1.32%)
Dec 28, 2023 311.95 313.41 309.35 310.64 114,241 -1.34(-0.43%)
Dec 27, 2023 314.00 317.57 311.20 311.98 134,795 -0.70(-0.22%)
Dec 26, 2023 312.60 314.13 309.98 312.68 111,190 +0.85(+0.27%)
Dec 22, 2023 310.83 314.94 310.23 311.83 167,093 +2.44(+0.79%)
Dec 21, 2023 306.12 309.98 304.17 309.39 143,160 +6.25(+2.06%)
Dec 20, 2023 306.61 310.94 302.92 303.14 159,609 -3.43(-1.12%)
Dec 19, 2023 303.14 307.05 303.11 306.57 163,286 +5.23(+1.74%)
Dec 18, 2023 299.84 301.90 298.70 301.34 208,023 +1.74(+0.58%)
Dec 15, 2023 298.80 303.80 296.37 299.60 387,892 +1.52(+0.51%)
Dec 14, 2023 300.00 305.45 296.64 298.08 251,824 +0.96(+0.32%)
Dec 13, 2023 286.14 299.52 285.51 297.12 468,607 +11.54(+4.04%)
Dec 12, 2023 283.85 287.14 280.73 285.58 197,578 +3.72(+1.32%)
Dec 11, 2023 284.24 284.66 280.46 281.86 145,877 -1.33(-0.47%)
Dec 08, 2023 281.13 289.14 279.16 283.19 168,768 +1.74(+0.62%)
Dec 07, 2023 278.20 281.91 277.76 281.45 141,209 +3.09(+1.11%)
Dec 06, 2023 278.98 282.22 278.14 278.36 135,767 +1.55(+0.56%)
Dec 05, 2023 277.66 281.00 275.01 276.81 153,513 -2.71(-0.97%)
Dec 04, 2023 275.41 280.24 273.14 279.52 236,178 +4.11(+1.49%)
Dec 01, 2023 270.37 275.75 268.80 275.41 215,757 +4.69(+1.73%)
Nov 30, 2023 271.14 274.36 269.01 270.72 216,275 -1.26(-0.46%)
Nov 29, 2023 272.07 275.38 271.29 271.98 316,694 +1.40(+0.52%)
Nov 28, 2023 273.61 275.80 270.50 270.58 187,069 -5.34(-1.94%)
Nov 27, 2023 276.23 281.00 273.12 275.92 187,661 -1.10(-0.40%)
Nov 24, 2023 275.99 279.10 275.99 277.02 57,311 +0.15(+0.05%)
Nov 22, 2023 276.33 279.71 275.35 276.87 167,164 +0.60(+0.22%)
Nov 21, 2023 276.35 280.56 275.87 276.27 137,962 +0.30(+0.11%)
Nov 20, 2023 272.72 277.80 272.13 275.97 221,209 +1.96(+0.72%)
Nov 17, 2023 278.39 281.19 272.10 274.01 300,165 -7.46(-2.65%)
Nov 16, 2023 282.94 284.36 279.90 281.47 165,358 -0.89(-0.32%)
Nov 15, 2023 282.09 286.71 281.93 282.36 221,593 +0.20(+0.07%)
Nov 14, 2023 283.56 287.00 281.20 282.16 185,542 +6.29(+2.28%)
Nov 13, 2023 273.86 276.43 270.55 275.87 194,788 +0.51(+0.19%)
Nov 10, 2023 271.48 276.00 269.55 275.36 104,186 +5.63(+2.09%)
Nov 09, 2023 275.88 277.70 269.21 269.73 217,677 -5.64(-2.05%)
Nov 08, 2023 275.40 277.59 271.37 275.37 168,174 +0.87(+0.32%)
Nov 07, 2023 269.74 277.40 269.25 274.50 216,838 +5.13(+1.90%)
Nov 06, 2023 275.00 277.84 268.16 269.37 298,291 -4.84(-1.77%)
Nov 03, 2023 266.66 275.36 266.66 274.21 314,369 +9.57(+3.62%)
Nov 02, 2023 253.64 265.69 253.49 264.64 447,944 +13.03(+5.18%)
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.