Skip to main content

Medpace Holdings Inc (NQ: MEDP )

404.65 +1.38 (+0.34%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 397.58 398.15 389.79 390.92 344,664 -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%)
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.