Skip to main content

Medpace Holdings Inc (NQ: MEDP )

343.05 +5.30 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 341.35 346.50 338.75 343.05 408,818 +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%)
Oct 01, 2024 333.75 334.60 323.27 333.45 331,765 -0.35(-0.10%)
Sep 30, 2024 330.07 334.43 328.39 333.80 356,033 +2.36(+0.71%)
Sep 27, 2024 322.09 334.74 322.09 331.44 485,546 +5.18(+1.59%)
Sep 26, 2024 325.51 328.30 323.00 326.26 759,723 +5.68(+1.77%)
Sep 25, 2024 346.07 346.07 319.70 320.58 1,208,371 -35.24(-9.90%)
Sep 24, 2024 360.74 363.83 352.07 355.82 209,143 -6.13(-1.69%)
Sep 23, 2024 366.69 367.00 361.77 361.95 221,280 -3.75(-1.03%)
Sep 20, 2024 367.98 370.51 359.44 365.70 681,172 -3.48(-0.94%)
Sep 19, 2024 367.70 374.16 365.88 369.18 312,896 +7.89(+2.18%)
Sep 18, 2024 357.25 367.85 354.99 361.29 245,493 +6.64(+1.87%)
Sep 17, 2024 358.68 363.75 351.82 354.65 392,612 -2.04(-0.57%)
Sep 16, 2024 353.86 357.90 351.18 356.69 215,302 +5.02(+1.43%)
Sep 13, 2024 345.84 351.85 343.59 351.67 299,455 +6.73(+1.95%)
Sep 12, 2024 335.81 345.49 334.61 344.94 284,394 +10.37(+3.10%)
Sep 11, 2024 328.68 335.65 324.31 334.57 354,717 +6.77(+2.07%)
Sep 10, 2024 339.78 343.16 320.07 327.80 555,816 -11.58(-3.41%)
Sep 09, 2024 338.57 342.56 335.66 339.38 325,070 +3.64(+1.08%)
Sep 06, 2024 348.75 352.38 335.51 335.74 288,125 -11.66(-3.36%)
Sep 05, 2024 346.50 347.91 341.01 347.40 197,734 +0.30(+0.09%)
Sep 04, 2024 347.81 349.49 346.47 347.10 131,187 -2.80(-0.80%)
Sep 03, 2024 355.81 358.53 346.78 349.90 297,257 -5.37(-1.51%)
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 -12.08(-3.18%)
Aug 06, 2024 378.55 387.39 376.06 380.00 218,628 +3.00(+0.80%)
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%)
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.