ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Medpace Holdings Inc (NQ: MEDP )

355.27 -10.67 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 366.83 368.20 344.70 355.27 655,785 -10.67(-2.92%)
Aug 29, 2024 382.37 389.44 364.58 365.94 515,202 -15.07(-3.96%)
Aug 28, 2024 384.04 384.04 377.64 381.01 173,848 -2.35(-0.61%)
Aug 27, 2024 382.54 383.71 375.00 383.36 168,964 -1.94(-0.50%)
Aug 26, 2024 393.46 393.46 383.12 385.30 142,626 -5.61(-1.44%)
Aug 23, 2024 389.72 392.02 385.00 390.91 107,160 +4.59(+1.19%)
Aug 22, 2024 397.06 397.06 385.52 386.32 165,282 -9.39(-2.37%)
Aug 21, 2024 390.69 396.02 390.01 395.71 122,706 +6.36(+1.63%)
Aug 20, 2024 393.65 394.92 386.19 389.35 98,099 -2.66(-0.68%)
Aug 19, 2024 385.43 393.02 383.49 392.01 141,985 +4.89(+1.26%)
Aug 16, 2024 384.31 388.64 379.86 387.12 174,308 +2.81(+0.73%)
Aug 15, 2024 388.00 389.00 379.36 384.31 283,780 -0.89(-0.23%)
Aug 14, 2024 386.50 387.49 379.56 385.20 235,796 +1.02(+0.27%)
Aug 13, 2024 377.21 387.23 377.21 384.18 156,569 +8.36(+2.22%)
Aug 12, 2024 386.79 387.50 375.03 375.82 239,354 -10.83(-2.80%)
Aug 09, 2024 382.47 389.79 380.06 386.65 194,208 +4.18(+1.09%)
Aug 08, 2024 375.46 386.67 371.68 382.47 320,390 +14.55(+3.95%)
Aug 07, 2024 384.94 384.94 361.00 367.92 533,353 -12.16(-3.20%)
Aug 06, 2024 378.55 387.39 376.06 380.08 218,628 +3.08(+0.82%)
Aug 05, 2024 356.04 379.66 355.51 377.00 295,107 +0.00(+0.00%)
Aug 02, 2024 377.37 378.79 366.65 377.00 322,082 -8.16(-2.12%)
Aug 01, 2024 383.57 393.27 379.65 385.16 227,664 +2.64(+0.69%)
Jul 31, 2024 381.65 391.68 380.14 382.52 234,823 +4.26(+1.13%)
Jul 30, 2024 388.91 393.40 376.02 378.26 210,230 -6.94(-1.80%)
Jul 29, 2024 381.83 387.02 377.37 385.20 290,428 +3.73(+0.98%)
Jul 26, 2024 381.59 385.69 373.99 381.47 473,847 +0.97(+0.25%)
Jul 25, 2024 381.11 388.11 369.52 380.50 545,280 -1.38(-0.36%)
Jul 24, 2024 357.30 385.11 355.00 381.88 1,186,710 +24.58(+6.88%)
Jul 23, 2024 360.81 372.75 353.55 357.30 1,006,296 -79.88(-18.27%)
Jul 22, 2024 427.33 440.38 421.75 437.18 298,703 +15.87(+3.77%)
Jul 19, 2024 421.94 427.27 419.64 421.31 195,131 -2.65(-0.63%)
Jul 18, 2024 436.99 441.27 416.01 423.96 304,529 -13.03(-2.98%)
Jul 17, 2024 454.06 459.77 436.95 436.99 301,624 -20.30(-4.44%)
Jul 16, 2024 448.67 457.84 448.67 457.29 153,752 +12.81(+2.88%)
Jul 15, 2024 443.99 449.04 440.50 444.48 177,662 +1.48(+0.33%)
Jul 12, 2024 436.22 444.87 431.00 443.00 267,034 +8.01(+1.84%)
Jul 11, 2024 423.17 439.50 421.34 434.99 287,304 +15.94(+3.80%)
Jul 10, 2024 415.59 419.86 412.68 419.05 202,724 +8.10(+1.97%)
Jul 09, 2024 406.00 411.03 400.38 410.95 124,687 +5.31(+1.31%)
Jul 08, 2024 404.75 408.70 400.00 405.64 137,947 +3.24(+0.81%)
Jul 05, 2024 403.07 404.38 396.50 402.40 115,524 -0.67(-0.17%)
Jul 03, 2024 404.61 407.93 396.71 403.07 119,940 -1.35(-0.33%)
Jul 02, 2024 406.20 411.55 400.10 404.42 197,508 -2.82(-0.69%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.