Medpace Holdings Inc (NQ: MEDP )

141.80 USD -1.16 (-0.81%)
Official Closing Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 142.37 142.80 139.79 141.80 123,800 -1.16(-0.81%)
Jan 21, 2021 145.97 146.93 141.01 142.96 146,516 -2.19(-1.51%)
Jan 20, 2021 141.98 145.59 141.18 145.15 170,219 +4.00(+2.83%)
Jan 19, 2021 143.08 143.90 139.60 141.15 183,123 -0.25(-0.18%)
Jan 15, 2021 141.37 143.98 138.96 141.40 172,300 -0.67(-0.47%)
Jan 14, 2021 141.20 143.85 140.14 142.07 150,749 +1.63(+1.16%)
Jan 13, 2021 140.20 142.11 138.94 140.44 169,261 +0.29(+0.21%)
Jan 12, 2021 143.70 144.39 139.76 140.15 156,690 -2.86(-2.00%)
Jan 11, 2021 141.15 143.85 141.15 143.01 149,125 +1.25(+0.88%)
Jan 08, 2021 140.00 142.15 138.09 141.76 186,900 +1.86(+1.33%)
Jan 07, 2021 140.00 141.97 138.93 139.90 288,414 +0.02(+0.01%)
Jan 06, 2021 133.99 141.17 133.32 139.88 406,989 +5.89(+4.40%)
Jan 05, 2021 134.78 136.40 133.63 133.99 191,119 -0.43(-0.32%)
Jan 04, 2021 139.99 140.29 133.19 134.42 325,883 -4.78(-3.43%)
Dec 31, 2020 139.20 139.20 139.20 154,791 +1.34(+0.97%)
Dec 30, 2020 138.85 140.30 137.25 137.86 154,791 -0.01(-0.01%)
Dec 29, 2020 139.27 139.27 135.66 137.87 134,272 -0.34(-0.25%)
Dec 28, 2020 140.00 140.00 136.63 138.21 150,600 -0.93(-0.67%)
Dec 24, 2020 139.06 140.00 137.77 139.14 70,800 -0.21(-0.15%)
Dec 23, 2020 140.00 140.24 136.87 139.35 128,046 -0.63(-0.45%)
Dec 22, 2020 140.00 140.29 136.95 139.98 197,243 +0.33(+0.24%)
Dec 21, 2020 137.31 139.76 134.90 139.65 209,688 -0.47(-0.34%)
Dec 18, 2020 150.57 150.57 139.04 140.12 839,000 -9.07(-6.08%)
Dec 17, 2020 145.62 149.34 145.33 149.19 148,507 +3.87(+2.66%)
Dec 16, 2020 144.75 149.11 143.71 145.32 248,535 +1.19(+0.83%)
Dec 15, 2020 141.38 144.33 139.38 144.13 219,374 +3.29(+2.34%)
Dec 14, 2020 141.58 144.31 140.70 140.84 197,866 +0.83(+0.59%)
Dec 11, 2020 140.05 140.99 137.54 140.01 162,600 -0.20(-0.14%)
Dec 10, 2020 138.38 140.80 138.38 140.21 165,449 +1.95(+1.41%)
Dec 09, 2020 139.36 139.43 137.61 138.26 135,628 -0.64(-0.46%)
Dec 08, 2020 137.73 139.81 136.81 138.90 232,780 +1.64(+1.19%)
Dec 07, 2020 137.77 139.73 135.79 137.26 188,699 -0.13(-0.09%)
Dec 04, 2020 132.49 138.70 132.49 137.39 250,600 +4.50(+3.39%)
Dec 03, 2020 129.98 132.94 127.51 132.89 171,586 +3.39(+2.62%)
Dec 02, 2020 130.43 130.43 127.28 129.50 190,276 -1.58(-1.21%)
Dec 01, 2020 129.05 131.48 127.40 131.08 368,841 +2.72(+2.12%)
Nov 30, 2020 123.61 129.03 123.04 128.36 246,378 +4.25(+3.42%)
Nov 27, 2020 122.11 124.54 121.85 124.11 73,900 +2.41(+1.98%)
Nov 25, 2020 124.01 124.24 121.52 121.70 180,600 -3.00(-2.41%)
Nov 24, 2020 125.99 126.20 123.97 124.70 214,233 -1.20(-0.95%)
Nov 23, 2020 126.29 127.40 124.75 125.90 195,334 -0.53(-0.42%)
Nov 20, 2020 123.21 126.87 123.21 126.43 328,500 +2.47(+1.99%)
Nov 19, 2020 122.77 124.11 121.34 123.96 230,280 +0.90(+0.73%)
Nov 18, 2020 121.78 125.06 121.57 123.06 400,089 +1.78(+1.47%)
Nov 17, 2020 118.52 121.40 118.10 121.28 245,902 +0.58(+0.48%)
Nov 16, 2020 118.42 120.78 117.83 120.70 236,400 +2.98(+2.53%)
Nov 13, 2020 115.51 118.13 115.00 117.72 214,600 +3.52(+3.08%)
Nov 12, 2020 114.36 116.48 113.13 114.20 162,337 -0.09(-0.08%)
Nov 11, 2020 115.53 118.19 112.54 114.29 220,798 -0.46(-0.40%)
Nov 10, 2020 118.26 118.26 113.63 114.75 295,120 -3.23(-2.74%)
Nov 09, 2020 123.74 124.28 117.80 117.98 284,953 -0.65(-0.55%)
Nov 06, 2020 120.67 121.66 117.04 118.63 152,800 -1.51(-1.26%)
Nov 05, 2020 120.24 122.12 115.11 120.14 156,800 +1.65(+1.39%)
Nov 04, 2020 115.10 119.51 113.50 118.49 270,597 +4.91(+4.32%)
Nov 03, 2020 115.28 116.00 111.48 113.58 344,530 -0.10(-0.09%)
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.