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
)
389.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023
255.48
257.25
251.74
253.17
240,912
-1.64(-0.64%)
Jul 28, 2023
251.27
256.40
248.48
254.81
351,313
+5.93(+2.38%)
Jul 27, 2023
254.39
256.84
248.19
248.88
426,113
-7.64(-2.98%)
Jul 26, 2023
256.86
259.81
254.00
256.52
388,149
-0.08(-0.03%)
Jul 25, 2023
230.00
264.19
230.00
256.60
988,544
+9.66(+3.91%)
Jul 24, 2023
244.05
247.91
242.02
246.94
721,441
+1.66(+0.68%)
Jul 21, 2023
247.83
249.07
241.37
245.28
352,354
-1.62(-0.66%)
Jul 20, 2023
248.88
250.34
245.38
246.90
246,133
-1.53(-0.62%)
Jul 19, 2023
250.90
252.40
247.87
248.43
251,857
-1.04(-0.42%)
Jul 18, 2023
248.32
250.23
247.06
249.47
365,125
+2.11(+0.85%)
Jul 17, 2023
242.32
247.75
241.64
247.36
224,035
+4.15(+1.71%)
Jul 14, 2023
240.93
244.61
240.61
243.21
175,448
+2.79(+1.16%)
Jul 13, 2023
242.65
242.65
238.63
240.42
260,565
-1.40(-0.58%)
Jul 12, 2023
241.95
244.03
238.84
241.82
244,795
+3.25(+1.36%)
Jul 11, 2023
241.75
241.75
235.65
238.57
291,288
-3.22(-1.33%)
Jul 10, 2023
235.50
242.16
235.50
241.79
388,127
+6.26(+2.66%)
Jul 07, 2023
233.92
237.90
233.92
235.53
260,764
+1.55(+0.66%)
Jul 06, 2023
234.36
235.51
231.16
233.98
446,309
-2.92(-1.23%)
Jul 05, 2023
239.29
241.29
235.00
236.90
215,321
-2.14(-0.90%)
Jul 03, 2023
241.97
243.03
238.20
239.04
157,939
-1.13(-0.47%)
Jun 30, 2023
236.58
241.20
235.12
240.17
405,643
+5.23(+2.23%)
Jun 29, 2023
229.00
237.83
229.00
234.94
341,319
+5.85(+2.55%)
Jun 28, 2023
223.21
229.48
223.12
229.09
274,956
+6.08(+2.73%)
Jun 27, 2023
225.25
225.25
221.33
223.01
302,743
-2.10(-0.93%)
Jun 26, 2023
223.30
226.96
223.05
225.11
248,499
+1.72(+0.77%)
Jun 23, 2023
222.10
227.85
221.49
223.39
3,197,961
-1.21(-0.54%)
Jun 22, 2023
218.97
224.73
216.87
224.60
325,119
+4.16(+1.89%)
Jun 21, 2023
224.60
225.33
220.16
220.44
311,393
-4.85(-2.15%)
Jun 20, 2023
220.44
226.11
219.19
225.29
412,981
+3.47(+1.56%)
Jun 16, 2023
223.74
224.15
218.73
221.82
508,574
+1.20(+0.54%)
Jun 15, 2023
217.95
222.07
214.32
220.62
353,936
+11.10(+5.30%)
May 08, 2023
212.94
214.70
205.62
209.52
304,358
+2.73(+1.32%)
May 05, 2023
207.72
208.65
202.75
206.79
229,731
+1.60(+0.78%)
May 04, 2023
204.86
207.04
202.79
205.19
215,270
-0.29(-0.14%)
May 03, 2023
200.98
210.00
200.98
205.48
380,039
+5.20(+2.60%)
May 02, 2023
205.86
207.84
200.13
200.28
294,186
-6.21(-3.01%)
May 01, 2023
201.29
207.22
200.96
206.49
307,493
+6.35(+3.17%)
Apr 28, 2023
196.53
202.86
195.03
200.14
461,766
+2.60(+1.32%)
Apr 27, 2023
205.83
205.99
189.30
197.54
614,809
-6.39(-3.13%)
Apr 26, 2023
205.13
206.68
193.22
203.93
836,072
-4.34(-2.08%)
Apr 25, 2023
225.00
231.63
206.88
208.27
1,326,497
+21.01(+11.22%)
Apr 24, 2023
189.20
190.96
187.03
187.26
597,937
-1.75(-0.93%)
Apr 21, 2023
188.71
191.71
186.73
189.01
350,534
+0.74(+0.39%)
Apr 20, 2023
191.10
191.10
185.43
188.27
387,037
-5.01(-2.59%)
Apr 19, 2023
190.79
193.46
189.44
193.28
188,898
+1.60(+0.83%)
Apr 18, 2023
199.00
199.00
189.80
191.68
268,428
-3.84(-1.96%)
Apr 17, 2023
193.54
195.71
191.26
195.52
267,297
+3.38(+1.76%)
Apr 14, 2023
194.81
195.28
189.90
192.14
252,836
-2.73(-1.40%)
Apr 13, 2023
191.17
195.06
190.36
194.87
248,712
+5.29(+2.79%)
Apr 12, 2023
194.68
194.84
189.30
189.58
328,586
-1.97(-1.03%)
Apr 11, 2023
192.79
196.09
190.97
191.55
327,763
+0.80(+0.42%)
Apr 10, 2023
189.20
192.64
189.20
190.75
189,111
-0.18(-0.09%)
Apr 06, 2023
189.64
191.14
187.29
190.93
239,350
+1.67(+0.88%)
Apr 05, 2023
190.22
193.33
188.30
189.26
295,521
-2.46(-1.28%)
Apr 04, 2023
191.74
195.13
188.33
191.72
772,762
+1.58(+0.83%)
Apr 03, 2023
187.26
190.44
185.53
190.14
329,063
+2.09(+1.11%)
Mar 31, 2023
184.86
188.91
183.78
188.05
463,524
+5.07(+2.77%)
Mar 30, 2023
186.44
186.55
181.50
182.98
224,455
-1.15(-0.62%)
Mar 29, 2023
184.74
185.06
182.49
184.13
175,698
+2.61(+1.44%)
Mar 28, 2023
182.11
182.92
179.49
181.52
264,480
-1.74(-0.95%)
Mar 27, 2023
184.47
184.93
182.19
183.26
159,996
+1.32(+0.73%)
Mar 24, 2023
178.84
182.08
175.38
181.94
392,472
+1.42(+0.79%)
Mar 23, 2023
180.89
183.09
179.16
180.52
352,666
+1.74(+0.97%)
Mar 22, 2023
183.69
184.63
178.63
178.78
236,516
-5.77(-3.13%)
Mar 21, 2023
182.47
186.62
181.96
184.55
314,404
+4.82(+2.68%)
Mar 20, 2023
177.31
180.38
175.06
179.73
253,689
+4.08(+2.32%)
Mar 17, 2023
181.88
182.15
175.38
175.65
573,998
-6.61(-3.63%)
Mar 16, 2023
176.09
187.04
175.31
182.26
481,499
+4.32(+2.43%)
Mar 15, 2023
175.76
178.44
170.57
177.94
474,021
-3.51(-1.93%)
Mar 14, 2023
179.25
183.00
176.94
181.45
576,346
+7.14(+4.10%)
Mar 13, 2023
174.46
176.66
167.00
174.31
718,471
-1.12(-0.64%)
Mar 10, 2023
187.99
188.34
170.78
175.43
1,024,178
-12.56(-6.68%)
Mar 09, 2023
198.10
199.07
187.25
187.99
394,732
-9.81(-4.96%)
Mar 08, 2023
199.54
200.55
196.48
197.80
185,076
-1.51(-0.76%)
Mar 07, 2023
201.32
202.94
198.21
199.31
264,357
-1.26(-0.63%)
Mar 06, 2023
199.79
203.69
198.89
200.57
202,533
+0.78(+0.39%)
Mar 03, 2023
201.92
202.29
198.44
199.79
284,311
-0.85(-0.42%)
Mar 02, 2023
194.18
201.77
194.18
200.64
289,866
+4.38(+2.23%)
Mar 01, 2023
194.66
196.87
193.50
196.26
222,131
+2.38(+1.23%)
Feb 28, 2023
194.35
198.10
193.71
193.88
290,000
-1.12(-0.57%)
Feb 27, 2023
195.34
195.98
192.71
195.00
352,372
+2.09(+1.08%)
Feb 24, 2023
192.39
195.66
188.14
192.91
345,629
-2.49(-1.27%)
Feb 23, 2023
196.89
198.77
191.56
195.40
417,032
-0.52(-0.27%)
Feb 22, 2023
199.31
199.31
193.01
195.92
419,976
-2.98(-1.50%)
Feb 21, 2023
203.82
204.75
198.24
198.90
358,117
-7.56(-3.66%)
Feb 17, 2023
206.02
207.81
201.75
206.46
317,081
+0.50(+0.24%)
Feb 16, 2023
203.09
210.99
202.56
205.96
410,128
-2.04(-0.98%)
Feb 15, 2023
214.78
214.78
198.94
208.00
920,876
-9.13(-4.20%)
Feb 14, 2023
216.00
223.00
205.52
217.13
766,546
-11.72(-5.12%)
Feb 13, 2023
225.65
230.00
223.19
228.85
409,690
+5.32(+2.38%)
Feb 10, 2023
223.76
226.53
219.18
223.53
273,766
-2.03(-0.90%)
Feb 09, 2023
233.81
235.59
224.24
225.56
274,315
-8.04(-3.44%)
Feb 08, 2023
234.92
237.40
232.83
233.60
266,731
-1.13(-0.48%)
Feb 07, 2023
230.56
236.04
226.51
234.73
196,586
+3.06(+1.32%)
Feb 06, 2023
234.96
238.39
231.38
231.67
220,662
-4.41(-1.87%)
Feb 03, 2023
236.62
241.28
235.26
236.08
225,898
-2.37(-0.99%)
Feb 02, 2023
232.00
238.50
229.41
238.45
228,477
+10.88(+4.78%)
Feb 01, 2023
222.30
229.66
218.50
227.57
227,161
+6.50(+2.94%)
Jan 31, 2023
215.59
221.45
215.59
221.07
235,150
+6.23(+2.90%)
Jan 30, 2023
221.37
221.37
213.96
214.84
349,971
-8.84(-3.95%)
Jan 27, 2023
227.42
228.91
223.47
223.68
218,686
-4.06(-1.78%)
Jan 26, 2023
227.75
233.73
224.87
227.74
162,519
-0.58(-0.25%)
Jan 25, 2023
230.05
230.18
224.54
228.32
299,172
-4.82(-2.07%)
Jan 24, 2023
237.05
239.56
231.29
233.14
317,407
-6.38(-2.66%)
Jan 23, 2023
230.00
241.47
229.05
239.52
459,381
+10.38(+4.53%)
Jan 20, 2023
230.45
232.16
224.12
229.14
170,480
+0.30(+0.13%)
Jan 19, 2023
231.01
231.73
226.36
228.84
199,006
-3.42(-1.47%)
Jan 18, 2023
229.42
234.96
228.01
232.26
267,814
+3.64(+1.59%)
Jan 17, 2023
228.61
233.98
227.60
228.62
178,991
+0.06(+0.03%)
Jan 13, 2023
223.91
230.21
222.37
228.56
175,752
+2.64(+1.17%)
Jan 12, 2023
227.18
228.13
223.60
225.92
149,941
-0.76(-0.34%)
Jan 11, 2023
224.21
232.94
224.00
226.68
319,674
+3.39(+1.52%)
Jan 10, 2023
210.44
226.67
209.93
223.29
480,876
+12.47(+5.91%)
Jan 09, 2023
211.87
214.36
208.95
210.82
164,998
+0.53(+0.25%)
Jan 06, 2023
210.29
214.04
206.65
210.29
224,996
+1.97(+0.95%)
Jan 05, 2023
207.92
211.20
205.93
208.32
202,639
-0.83(-0.40%)
Jan 04, 2023
211.05
212.13
207.26
209.15
176,868
+0.87(+0.42%)
Jan 03, 2023
212.32
214.98
206.20
208.28
237,813
-4.13(-1.94%)
Dec 30, 2022
213.04
213.92
209.05
212.41
232,190
-3.21(-1.49%)
Dec 29, 2022
211.49
217.32
211.00
215.62
232,935
+7.15(+3.43%)
Dec 28, 2022
208.61
211.45
208.40
208.47
157,692
-0.01(-0.00%)
Dec 27, 2022
212.07
212.87
207.38
208.48
162,626
-4.25(-2.00%)
Dec 23, 2022
210.63
212.94
208.89
212.73
129,960
+1.39(+0.66%)
Dec 22, 2022
207.82
211.62
206.01
211.34
188,675
+0.75(+0.36%)
Dec 21, 2022
205.72
212.82
204.51
210.59
277,935
+6.86(+3.37%)
Dec 20, 2022
201.41
205.35
199.17
203.73
201,689
+2.59(+1.29%)
Dec 19, 2022
205.15
205.15
200.31
201.14
270,332
-4.86(-2.36%)
Dec 16, 2022
202.27
207.72
201.04
206.00
567,487
+0.19(+0.09%)
Dec 15, 2022
207.98
210.28
204.78
205.81
376,163
-4.79(-2.27%)
Dec 14, 2022
214.06
216.25
207.54
210.60
245,263
-4.09(-1.91%)
Dec 13, 2022
219.99
219.99
210.65
214.69
235,868
+3.39(+1.60%)
Dec 12, 2022
207.32
212.18
204.72
211.30
291,098
+5.53(+2.69%)
Dec 09, 2022
208.01
211.49
205.74
205.77
280,578
-4.09(-1.95%)
Dec 08, 2022
207.25
210.51
203.47
209.86
226,759
+3.19(+1.54%)
Dec 07, 2022
203.72
209.41
201.25
206.67
304,115
+2.95(+1.45%)
Dec 06, 2022
205.81
208.24
200.51
203.72
325,065
-1.78(-0.87%)
Dec 05, 2022
207.57
207.90
202.42
205.50
182,741
-3.50(-1.67%)
Dec 02, 2022
213.00
213.19
206.36
209.00
262,477
-6.54(-3.03%)
Dec 01, 2022
210.79
217.86
205.96
215.54
348,319
+5.65(+2.69%)
Nov 30, 2022
206.74
210.39
196.85
209.89
574,794
+2.65(+1.28%)
Nov 29, 2022
212.41
217.48
205.45
207.24
377,570
-5.41(-2.54%)
Nov 28, 2022
216.42
221.70
211.47
212.65
269,577
-5.16(-2.37%)
Nov 25, 2022
216.55
220.30
216.08
217.81
113,676
-1.00(-0.46%)
Nov 23, 2022
220.82
224.90
218.35
218.81
167,170
-2.93(-1.32%)
Nov 22, 2022
220.98
223.57
217.55
221.74
201,695
+2.84(+1.30%)
Nov 21, 2022
221.42
224.32
218.06
218.90
218,169
-1.80(-0.82%)
Nov 18, 2022
222.63
223.23
216.75
220.70
221,903
+3.02(+1.39%)
Nov 17, 2022
222.24
222.24
213.15
217.68
302,443
-7.59(-3.37%)
Nov 16, 2022
226.57
229.98
222.01
225.27
212,790
-1.30(-0.57%)
Nov 15, 2022
226.31
234.90
225.47
226.57
397,706
+5.44(+2.46%)
Nov 14, 2022
220.00
226.42
218.98
221.13
308,479
+0.02(+0.01%)
Nov 11, 2022
216.64
224.78
216.64
221.11
259,296
+4.47(+2.06%)
Nov 10, 2022
216.71
221.13
213.84
216.64
278,628
+11.16(+5.43%)
Nov 09, 2022
208.24
211.80
205.36
205.48
222,123
-3.87(-1.85%)
Nov 08, 2022
210.37
214.12
206.54
209.35
241,023
-1.02(-0.48%)
Nov 07, 2022
208.85
212.71
203.02
210.37
281,982
+3.47(+1.68%)
Nov 04, 2022
219.45
219.45
204.78
206.90
493,037
-12.54(-5.71%)
Nov 03, 2022
209.43
221.15
203.69
219.44
526,181
+9.32(+4.44%)
Nov 02, 2022
221.38
209.75
210.12
749,229
-12.19(-5.48%)
Nov 01, 2022
218.25
224.34
216.67
222.31
405,940
+0.33(+0.15%)
Oct 31, 2022
220.86
224.93
218.39
221.98
297,776
-0.34(-0.15%)
Oct 28, 2022
215.41
223.24
214.26
222.32
673,470
+6.12(+2.83%)
Oct 27, 2022
220.53
221.10
209.34
216.20
1,115,958
-5.30(-2.39%)
Oct 26, 2022
218.00
235.72
217.03
221.50
1,468,262
+3.04(+1.39%)
Oct 25, 2022
202.45
224.42
202.38
218.46
3,375,334
+59.82(+37.71%)
Oct 24, 2022
157.74
161.88
155.84
158.64
539,900
+1.50(+0.95%)
Oct 21, 2022
158.06
158.06
153.70
157.14
404,555
+0.51(+0.33%)
Oct 20, 2022
157.63
159.91
154.02
156.63
328,604
-0.46(-0.29%)
Oct 19, 2022
159.08
159.42
153.83
157.09
298,248
-4.33(-2.68%)
Oct 18, 2022
164.71
166.46
160.08
161.42
343,623
+1.45(+0.91%)
Oct 17, 2022
155.77
160.88
155.49
159.97
342,765
+6.91(+4.51%)
Oct 14, 2022
157.98
159.25
152.22
153.06
295,523
-4.25(-2.70%)
Oct 13, 2022
151.72
159.38
149.07
157.31
389,272
+1.18(+0.76%)
Oct 12, 2022
158.94
160.21
155.49
156.13
360,753
-2.81(-1.77%)
Oct 11, 2022
157.42
163.09
155.50
158.94
350,698
+0.34(+0.21%)
Oct 10, 2022
160.10
161.43
157.85
158.60
193,403
-1.73(-1.08%)
Oct 07, 2022
165.58
166.08
160.19
160.33
297,270
-7.93(-4.71%)
Oct 06, 2022
167.40
168.98
165.04
168.26
307,887
+0.86(+0.51%)
Oct 05, 2022
163.88
168.45
162.46
167.40
260,998
+2.05(+1.24%)
Oct 04, 2022
164.66
168.20
162.93
165.35
266,543
+4.55(+2.83%)
Oct 03, 2022
157.79
162.18
156.25
160.80
360,745
+3.63(+2.31%)
Sep 30, 2022
155.70
165.55
155.70
157.17
561,707
+1.03(+0.66%)
Sep 29, 2022
153.98
156.36
152.67
156.14
295,582
-0.27(-0.17%)
Sep 28, 2022
150.42
157.57
150.43
156.41
427,531
+7.88(+5.31%)
Sep 27, 2022
149.46
151.01
146.05
148.53
281,830
+0.82(+0.56%)
Sep 26, 2022
145.60
151.06
145.51
147.71
444,165
+2.33(+1.60%)
Sep 23, 2022
155.96
155.96
141.30
145.38
624,044
-9.45(-6.10%)
Sep 22, 2022
154.22
156.10
152.49
154.83
393,622
-0.95(-0.61%)
Sep 21, 2022
157.29
163.71
155.42
155.78
498,142
+0.11(+0.07%)
Sep 20, 2022
153.12
157.04
151.72
155.67
429,649
+0.55(+0.35%)
Sep 19, 2022
150.46
155.65
148.93
155.12
451,836
+4.25(+2.82%)
Sep 16, 2022
149.75
151.75
147.35
150.87
1,152,121
-0.60(-0.40%)
Sep 15, 2022
151.22
155.56
150.50
151.47
620,044
+1.95(+1.30%)
Sep 14, 2022
154.45
155.38
147.31
149.52
559,995
-3.38(-2.21%)
Sep 13, 2022
163.33
163.68
152.05
152.90
664,359
-15.23(-9.06%)
Sep 12, 2022
164.51
168.93
163.95
168.13
345,633
+5.04(+3.09%)
Sep 09, 2022
159.84
166.21
159.84
163.09
375,823
+5.19(+3.29%)
Sep 08, 2022
151.37
159.71
150.35
157.90
353,256
+4.56(+2.97%)
Sep 07, 2022
145.78
154.59
145.24
153.34
445,125
+8.21(+5.66%)
Sep 06, 2022
145.30
149.60
144.65
145.13
464,039
-0.42(-0.29%)
Sep 02, 2022
149.28
149.28
144.70
145.55
342,814
-1.98(-1.34%)
Sep 01, 2022
145.55
147.80
143.20
147.53
305,388
-0.08(-0.05%)
Aug 31, 2022
153.27
154.62
146.86
147.61
258,076
-3.32(-2.20%)
Aug 30, 2022
155.33
155.33
150.56
150.93
217,695
-4.13(-2.66%)
Aug 29, 2022
156.48
157.46
154.56
155.06
178,181
-3.90(-2.45%)
Aug 26, 2022
168.14
168.14
158.52
158.96
173,510
-10.23(-6.05%)
Aug 25, 2022
168.99
169.58
166.92
169.19
138,713
+1.60(+0.95%)
Aug 24, 2022
164.36
168.60
162.60
167.59
202,344
+3.97(+2.43%)
Aug 23, 2022
165.58
165.97
162.72
163.62
171,932
-3.13(-1.88%)
Aug 22, 2022
168.73
170.69
165.96
166.75
193,379
-4.64(-2.71%)
Aug 19, 2022
173.78
174.06
170.57
171.39
164,539
-3.05(-1.75%)
Aug 18, 2022
177.24
177.24
173.19
174.44
147,169
-2.39(-1.35%)
Aug 17, 2022
180.50
181.67
176.75
176.83
186,272
-4.49(-2.48%)
Aug 16, 2022
180.68
182.47
178.86
181.32
251,619
-1.17(-0.64%)
Aug 15, 2022
182.00
184.16
180.00
182.49
181,994
+0.19(+0.10%)
Aug 12, 2022
179.86
182.35
178.96
182.30
212,951
+3.70(+2.07%)
Aug 11, 2022
178.38
183.51
177.13
178.60
363,332
+1.93(+1.09%)
Aug 10, 2022
172.98
176.98
172.61
176.67
261,426
+7.51(+4.44%)
Aug 09, 2022
168.40
170.45
166.99
169.16
249,905
+0.47(+0.28%)
Aug 08, 2022
166.57
171.50
166.57
168.69
324,012
+3.03(+1.83%)
Aug 05, 2022
162.72
165.94
161.53
165.66
246,039
+0.46(+0.28%)
Aug 04, 2022
163.17
166.38
162.51
165.20
377,379
+2.30(+1.41%)
Aug 03, 2022
165.13
166.22
156.15
162.90
469,442
+0.31(+0.19%)
Aug 02, 2022
166.43
166.91
160.46
162.59
365,959
-5.24(-3.12%)
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
.