Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medpace Holdings Inc
(NQ:
MEDP
)
395.99
+7.64 (+1.97%)
Streaming Delayed Price
Updated: 2:47 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
219.15
227.25
218.88
226.55
191,377
+6.84(+3.11%)
Oct 28, 2021
208.86
219.92
208.32
219.71
194,783
+9.11(+4.33%)
Oct 27, 2021
214.83
215.85
206.43
210.60
268,953
-2.42(-1.14%)
Oct 26, 2021
208.05
213.02
893,740
+24.64(+13.08%)
Oct 25, 2021
187.04
189.01
185.40
188.38
249,738
+1.34(+0.72%)
Oct 22, 2021
186.84
188.97
186.13
187.04
99,496
+1.01(+0.54%)
Oct 21, 2021
187.76
188.71
183.75
186.03
142,190
-2.02(-1.07%)
Oct 20, 2021
186.54
189.24
184.64
188.05
107,382
+2.38(+1.28%)
Oct 19, 2021
187.35
189.98
185.31
185.67
87,948
-0.15(-0.08%)
Oct 18, 2021
186.33
187.12
184.77
185.82
115,274
-1.26(-0.67%)
Oct 15, 2021
189.14
189.40
186.78
187.08
137,240
+0.47(+0.25%)
Oct 14, 2021
184.58
188.03
184.58
186.61
69,342
+3.06(+1.67%)
Oct 13, 2021
183.48
183.87
182.23
183.55
76,944
+0.81(+0.44%)
Oct 12, 2021
185.15
185.17
181.24
182.74
109,055
-1.64(-0.89%)
Oct 11, 2021
187.95
189.33
184.35
184.38
87,584
-4.42(-2.34%)
Oct 08, 2021
193.16
193.23
188.74
188.80
110,756
-4.36(-2.26%)
Oct 07, 2021
194.34
196.14
192.41
193.16
159,651
+0.66(+0.34%)
Oct 06, 2021
190.81
194.47
187.86
192.50
107,755
-0.80(-0.41%)
Oct 05, 2021
192.18
197.15
192.18
193.30
135,521
+1.81(+0.95%)
Oct 04, 2021
194.75
194.75
188.00
191.49
206,022
-4.14(-2.12%)
Oct 01, 2021
189.96
195.72
183.60
195.63
176,036
+6.35(+3.35%)
Sep 30, 2021
189.90
192.02
185.67
189.28
251,853
+1.62(+0.86%)
Sep 29, 2021
188.99
189.09
186.01
187.66
176,126
+0.09(+0.05%)
Sep 28, 2021
189.00
190.11
185.44
187.57
172,315
-3.46(-1.81%)
Sep 27, 2021
196.69
197.22
185.22
191.03
163,617
-7.18(-3.62%)
Sep 24, 2021
193.51
199.04
192.17
198.21
163,259
+2.97(+1.52%)
Sep 23, 2021
192.70
195.43
189.66
195.24
152,810
+4.48(+2.35%)
Sep 22, 2021
186.29
191.25
184.19
190.76
147,605
+5.80(+3.14%)
Sep 21, 2021
183.88
185.70
182.89
184.96
104,252
+2.41(+1.32%)
Sep 20, 2021
182.44
185.73
180.29
182.55
183,160
-3.47(-1.87%)
Sep 17, 2021
186.04
186.60
182.94
186.02
351,948
+1.26(+0.68%)
Sep 16, 2021
178.85
185.43
177.39
184.76
182,195
+5.59(+3.12%)
Sep 15, 2021
180.34
181.22
178.01
179.17
213,978
-1.90(-1.05%)
Sep 14, 2021
187.26
188.06
180.63
181.07
264,639
-4.56(-2.46%)
Sep 13, 2021
192.67
193.15
184.55
185.63
195,227
-6.08(-3.17%)
Sep 10, 2021
193.56
198.03
191.49
191.71
666,650
-1.48(-0.77%)
Sep 09, 2021
192.41
194.31
191.10
193.19
196,399
+1.16(+0.60%)
Sep 08, 2021
192.57
193.07
189.75
192.03
154,798
-1.78(-0.92%)
Sep 07, 2021
194.64
197.61
192.57
193.81
221,074
-1.36(-0.70%)
Sep 03, 2021
192.87
196.41
190.89
195.17
225,236
+1.26(+0.65%)
Sep 02, 2021
188.00
194.04
186.91
193.91
349,681
+6.23(+3.32%)
Sep 01, 2021
182.04
187.78
182.04
187.68
158,715
+5.33(+2.92%)
Aug 31, 2021
185.00
185.00
180.87
182.35
155,204
-2.16(-1.17%)
Aug 30, 2021
181.00
184.75
180.45
184.51
144,360
+3.87(+2.14%)
Aug 27, 2021
180.61
184.12
180.25
180.64
165,401
+0.95(+0.53%)
Aug 26, 2021
180.00
180.48
177.02
179.69
105,885
-0.96(-0.53%)
Aug 25, 2021
180.44
181.70
179.56
180.65
91,030
+0.51(+0.28%)
Aug 24, 2021
179.82
180.48
177.75
180.14
104,815
+0.86(+0.48%)
Aug 23, 2021
179.14
180.93
178.79
179.28
65,279
+0.92(+0.52%)
Aug 20, 2021
176.36
179.36
176.30
178.36
86,991
+1.89(+1.07%)
Aug 19, 2021
175.25
179.20
174.63
176.47
86,758
-0.95(-0.54%)
Aug 18, 2021
180.12
181.66
175.01
177.42
102,601
-2.03(-1.13%)
Aug 17, 2021
183.22
184.58
177.93
179.45
157,710
-5.30(-2.87%)
Aug 16, 2021
178.24
185.13
178.24
184.75
185,187
+7.06(+3.97%)
Aug 13, 2021
172.55
178.08
172.55
177.69
96,323
+4.85(+2.81%)
Aug 12, 2021
170.81
173.43
170.00
172.84
76,040
+2.66(+1.56%)
Aug 11, 2021
173.80
173.80
169.50
170.18
120,467
-2.99(-1.73%)
Aug 10, 2021
175.90
175.90
172.55
173.17
141,969
-2.16(-1.23%)
Aug 09, 2021
177.39
177.39
173.80
175.33
110,587
-2.56(-1.44%)
Aug 06, 2021
180.00
180.00
174.69
177.89
138,267
-2.26(-1.25%)
Aug 05, 2021
178.54
180.16
174.33
180.15
165,909
+2.61(+1.47%)
Aug 04, 2021
175.58
178.75
175.22
177.54
171,402
+0.90(+0.51%)
Aug 03, 2021
175.65
177.07
173.72
176.64
106,296
+1.08(+0.62%)
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
.