Medpace Holdings, Inc. - Common Stock (NQ: MEDP )

339.05 +1.77 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 337.68 340.39 335.32 339.05 200,820 +1.77(+0.52%)
Dec 20, 2024 334.68 342.50 334.00 337.28 683,326 +0.69(+0.21%)
Dec 19, 2024 332.04 337.81 326.92 336.58 220,730 +5.58(+1.69%)
Dec 18, 2024 350.97 351.52 329.80 331.00 337,484 -17.48(-5.02%)
Dec 17, 2024 349.74 359.49 345.31 348.48 352,526 -1.26(-0.36%)
Dec 16, 2024 343.72 352.82 343.32 349.74 256,123 +3.81(+1.10%)
Dec 13, 2024 348.10 351.50 340.06 345.93 275,175 -1.50(-0.43%)
Dec 12, 2024 341.50 350.98 340.42 347.43 193,393 +5.93(+1.74%)
Dec 11, 2024 344.33 344.79 336.41 341.50 240,497 -0.45(-0.13%)
Dec 10, 2024 354.75 354.75 341.43 341.95 305,546 -10.27(-2.92%)
Dec 09, 2024 350.55 358.81 349.76 352.22 202,291 +1.69(+0.48%)
Dec 06, 2024 344.09 353.42 343.32 350.53 249,236 +8.23(+2.40%)
Dec 05, 2024 345.79 346.18 335.90 342.30 263,847 -4.01(-1.16%)
Dec 04, 2024 339.10 346.67 338.63 346.31 188,001 +7.04(+2.08%)
Dec 03, 2024 340.17 342.01 337.02 339.27 190,908 -3.09(-0.90%)
Dec 02, 2024 339.72 343.45 337.51 342.36 193,034 +1.73(+0.51%)
Nov 29, 2024 342.40 344.95 340.18 340.63 214,814 +1.67(+0.49%)
Nov 27, 2024 335.91 341.27 333.50 338.96 191,628 +3.75(+1.12%)
Nov 26, 2024 337.19 337.19 328.31 335.21 227,298 -2.61(-0.77%)
Nov 25, 2024 341.65 350.56 337.33 337.82 306,769 +0.07(+0.02%)
Nov 22, 2024 340.45 350.00 336.81 337.75 351,391 -4.07(-1.19%)
Nov 21, 2024 327.25 342.35 324.55 341.82 422,901 +15.73(+4.82%)
Nov 20, 2024 313.62 327.89 313.62 326.09 381,966 +11.13(+3.53%)
Nov 19, 2024 308.53 318.84 305.88 314.96 679,318 +6.03(+1.95%)
Nov 18, 2024 308.44 310.01 302.08 308.93 619,662 -1.70(-0.55%)
Nov 15, 2024 332.21 332.21 310.30 310.63 884,931 -24.21(-7.23%)
Nov 14, 2024 361.25 362.96 333.37 334.84 343,354 -27.10(-7.49%)
Nov 13, 2024 362.83 366.98 358.45 361.94 333,110 +1.13(+0.31%)
Nov 12, 2024 362.63 365.68 356.36 360.81 269,286 -2.77(-0.76%)
Nov 11, 2024 363.55 367.68 358.43 363.58 262,715 +0.79(+0.22%)
Nov 08, 2024 358.25 370.31 352.54 362.79 358,083 +9.37(+2.65%)
Nov 07, 2024 358.26 360.74 346.76 353.42 306,735 -4.85(-1.35%)
Nov 06, 2024 336.38 360.89 336.38 358.27 654,201 +30.03(+9.15%)
Nov 05, 2024 316.20 328.94 315.39 328.24 377,784 +10.28(+3.23%)
Nov 04, 2024 318.75 320.78 314.64 317.96 195,549 -1.60(-0.50%)
Nov 01, 2024 315.00 322.30 315.00 319.56 307,964 +5.34(+1.70%)
Oct 31, 2024 316.09 318.86 310.92 314.22 338,983 -4.13(-1.30%)
Oct 30, 2024 328.93 331.99 318.00 318.35 307,343 -11.41(-3.46%)
Oct 29, 2024 328.50 330.75 325.05 329.76 254,278 +0.41(+0.12%)
Oct 28, 2024 332.01 334.96 329.34 329.35 283,855 -0.87(-0.26%)
Oct 25, 2024 331.31 335.63 325.40 330.22 236,588 +2.14(+0.65%)
Oct 24, 2024 327.87 334.88 321.23 328.08 402,467 -1.99(-0.60%)
Oct 23, 2024 326.49 330.42 322.88 330.07 630,300 +3.53(+1.08%)
Oct 22, 2024 305.00 330.48 302.01 326.54 1,371,480 -26.38(-7.47%)
Oct 21, 2024 357.94 364.39 350.59 352.92 727,176 -3.48(-0.98%)
Oct 18, 2024 345.75 356.50 341.94 356.40 365,020 +13.51(+3.94%)
Oct 17, 2024 346.69 350.12 341.67 342.89 277,263 -3.61(-1.04%)
Oct 16, 2024 353.08 357.10 344.45 346.50 305,623 -6.80(-1.92%)
Oct 15, 2024 351.34 356.21 350.89 353.30 266,886 -0.20(-0.06%)
Oct 14, 2024 350.00 354.01 346.04 353.50 227,630 +5.59(+1.61%)
Oct 11, 2024 343.87 351.51 343.87 347.91 255,190 +3.20(+0.93%)
Oct 10, 2024 338.14 351.79 338.13 344.71 405,763 +3.39(+0.99%)
Oct 09, 2024 339.02 341.86 336.77 341.32 169,960 +3.16(+0.93%)
Oct 08, 2024 332.49 340.06 331.32 338.16 279,986 +5.56(+1.67%)
Oct 07, 2024 340.65 342.73 331.71 332.60 241,908 -10.45(-3.05%)
Oct 04, 2024 341.35 346.50 338.75 343.05 408,816 +5.30(+1.57%)
Oct 03, 2024 336.71 340.00 332.19 337.75 397,369 +0.87(+0.26%)
Oct 02, 2024 332.89 339.72 331.47 336.88 366,789 +3.43(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.