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
)
396.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024
397.00
397.50
392.54
396.65
162,969
-0.60(-0.15%)
May 20, 2024
393.24
400.50
393.24
397.25
99,546
+3.95(+1.00%)
May 17, 2024
391.11
393.49
386.33
393.30
118,741
+0.02(+0.01%)
May 16, 2024
407.50
407.90
392.87
393.28
154,912
-12.60(-3.10%)
May 15, 2024
399.00
407.97
399.00
405.88
227,636
+7.36(+1.85%)
May 14, 2024
391.26
399.66
388.46
398.52
136,740
+9.25(+2.38%)
May 13, 2024
390.20
396.29
389.02
389.27
165,993
-0.92(-0.24%)
May 10, 2024
400.00
406.45
388.77
390.19
251,470
-9.01(-2.26%)
May 09, 2024
387.10
400.94
381.35
399.20
259,997
+11.59(+2.99%)
May 08, 2024
401.44
402.00
386.72
387.61
250,841
-14.49(-3.60%)
May 07, 2024
400.50
409.19
398.30
402.10
228,959
+1.36(+0.34%)
May 06, 2024
394.12
405.23
392.74
400.74
222,298
+8.17(+2.08%)
May 03, 2024
396.79
399.90
392.38
392.57
133,312
+1.50(+0.38%)
May 02, 2024
397.62
402.11
390.28
391.07
230,439
-6.79(-1.71%)
May 01, 2024
386.77
403.62
386.42
397.86
297,069
+9.51(+2.45%)
Apr 30, 2024
399.27
400.95
386.73
388.35
233,573
-11.86(-2.96%)
Apr 29, 2024
397.53
403.27
397.21
400.21
242,766
+4.28(+1.08%)
Apr 26, 2024
391.72
397.17
388.88
395.93
144,681
+6.16(+1.58%)
Apr 25, 2024
394.47
394.47
379.22
389.77
313,834
-7.79(-1.96%)
Apr 24, 2024
415.00
421.00
393.23
397.56
423,449
-9.59(-2.36%)
Apr 23, 2024
378.00
414.61
355.79
407.15
808,504
+30.89(+8.21%)
Apr 22, 2024
374.65
381.79
370.85
376.26
357,673
+4.26(+1.15%)
Apr 19, 2024
375.50
377.86
368.37
372.00
221,668
-2.32(-0.62%)
Apr 18, 2024
381.04
386.24
373.99
374.32
219,892
-8.12(-2.12%)
Apr 17, 2024
387.64
389.26
381.25
382.44
212,271
-2.61(-0.68%)
Apr 16, 2024
389.59
390.90
384.69
385.05
312,098
-2.09(-0.54%)
Apr 15, 2024
399.19
400.85
387.13
387.14
145,474
-7.86(-1.99%)
Apr 12, 2024
398.74
399.99
392.71
395.00
133,733
-7.30(-1.81%)
Apr 11, 2024
401.25
404.39
394.57
402.30
133,377
+4.58(+1.15%)
Apr 10, 2024
395.01
401.18
392.01
397.72
154,237
-7.05(-1.74%)
Apr 09, 2024
412.15
412.33
400.99
404.77
127,000
-3.94(-0.96%)
Apr 08, 2024
400.46
409.31
397.30
408.71
325,828
+7.96(+1.99%)
Apr 05, 2024
386.06
403.96
386.06
400.75
187,902
+11.55(+2.97%)
Apr 04, 2024
400.41
400.75
388.54
389.20
143,054
-6.92(-1.75%)
Apr 03, 2024
389.29
396.60
387.75
396.12
183,642
+3.61(+0.92%)
Apr 02, 2024
395.00
395.43
386.78
392.51
217,241
-5.48(-1.38%)
Apr 01, 2024
405.00
406.58
397.45
397.99
198,398
-6.16(-1.52%)
Mar 28, 2024
403.42
407.14
401.76
404.15
197,424
+0.88(+0.22%)
Mar 27, 2024
406.85
409.43
398.52
403.27
101,949
+0.52(+0.13%)
Mar 26, 2024
405.23
405.78
400.94
402.75
154,504
+0.48(+0.12%)
Mar 25, 2024
408.79
408.79
401.15
402.27
124,087
-6.52(-1.59%)
Mar 22, 2024
412.62
412.62
404.20
408.79
180,135
-4.52(-1.09%)
Mar 21, 2024
402.05
414.82
399.04
413.31
177,096
+14.26(+3.57%)
Mar 20, 2024
390.65
401.73
387.50
399.05
186,495
+9.05(+2.32%)
Mar 19, 2024
386.01
392.17
384.55
390.00
274,143
-0.92(-0.24%)
Mar 18, 2024
397.58
399.77
389.79
390.92
344,664
-5.84(-1.47%)
Mar 15, 2024
404.18
406.47
395.27
396.76
427,304
-7.85(-1.94%)
Mar 14, 2024
407.76
409.87
399.82
404.61
242,035
-3.27(-0.80%)
Mar 13, 2024
407.54
410.19
401.81
407.88
204,826
+0.34(+0.08%)
Mar 12, 2024
405.00
412.58
404.00
407.54
182,790
+4.20(+1.04%)
Mar 11, 2024
402.94
405.48
396.46
403.34
216,631
-2.31(-0.57%)
Mar 08, 2024
413.40
415.00
403.03
405.65
220,220
-3.98(-0.97%)
Mar 07, 2024
411.91
416.79
406.98
409.63
329,137
-0.52(-0.13%)
Mar 06, 2024
405.00
419.42
405.00
410.15
429,759
+7.01(+1.74%)
Mar 05, 2024
399.28
404.83
397.16
403.14
283,163
+0.79(+0.20%)
Mar 04, 2024
404.49
408.76
400.52
402.35
342,140
-1.89(-0.47%)
Mar 01, 2024
397.52
404.88
394.13
404.24
332,818
+6.72(+1.69%)
Feb 29, 2024
404.44
404.44
390.57
397.52
455,508
-5.62(-1.39%)
Feb 28, 2024
400.24
407.41
397.67
403.14
352,220
-0.45(-0.11%)
Feb 27, 2024
404.00
404.52
398.84
403.59
280,208
+0.33(+0.08%)
Feb 26, 2024
400.07
406.22
398.04
403.26
272,496
+1.59(+0.40%)
Feb 23, 2024
399.39
402.50
395.74
401.67
318,260
+7.98(+2.03%)
Feb 22, 2024
391.85
401.94
390.91
393.69
391,877
+7.34(+1.90%)
Feb 21, 2024
379.88
387.04
377.31
386.35
254,021
+2.21(+0.58%)
Feb 20, 2024
389.27
393.65
382.42
384.14
306,860
-7.50(-1.92%)
Feb 16, 2024
393.92
398.39
389.81
391.64
382,459
-2.70(-0.68%)
Feb 15, 2024
390.00
399.41
384.87
394.34
540,367
+4.54(+1.16%)
Feb 14, 2024
370.40
395.97
369.48
389.80
918,356
+25.70(+7.06%)
Feb 13, 2024
326.70
366.41
322.30
364.10
776,493
+39.89(+12.30%)
Feb 12, 2024
326.38
329.23
321.24
324.21
399,132
-2.18(-0.67%)
Feb 09, 2024
321.04
331.10
320.00
326.39
374,488
+7.96(+2.50%)
Feb 08, 2024
309.83
318.96
306.65
318.43
273,035
+9.67(+3.13%)
Feb 07, 2024
302.56
310.92
301.81
308.76
245,382
+6.17(+2.04%)
Feb 06, 2024
296.43
302.93
293.37
302.59
132,080
+7.30(+2.47%)
Feb 05, 2024
292.75
297.30
291.15
295.29
131,150
-0.34(-0.12%)
Feb 02, 2024
291.69
296.63
288.73
295.63
150,456
+0.47(+0.16%)
Feb 01, 2024
292.71
295.66
286.75
295.16
206,889
+3.58(+1.23%)
Jan 31, 2024
301.20
302.60
290.21
291.58
152,173
-10.42(-3.45%)
Jan 30, 2024
301.40
304.68
299.72
302.00
156,055
+0.65(+0.22%)
Jan 29, 2024
299.14
303.25
299.14
301.35
123,894
+3.19(+1.07%)
Jan 26, 2024
298.02
302.43
296.50
298.16
102,063
+0.71(+0.24%)
Jan 25, 2024
299.88
300.00
294.46
297.45
115,143
+0.90(+0.30%)
Jan 24, 2024
301.77
301.77
296.01
296.55
86,266
-2.45(-0.82%)
Jan 23, 2024
301.74
301.74
293.74
299.00
116,544
-0.79(-0.26%)
Jan 22, 2024
298.83
302.08
297.78
299.79
131,288
+4.09(+1.38%)
Jan 19, 2024
293.14
296.43
289.81
295.70
155,064
+4.18(+1.43%)
Jan 18, 2024
286.38
291.62
284.32
291.52
159,446
+6.65(+2.33%)
Jan 17, 2024
284.61
288.70
281.16
284.87
142,270
-1.80(-0.63%)
Jan 16, 2024
285.00
287.80
277.72
286.67
187,216
-0.06(-0.02%)
Jan 12, 2024
287.71
287.89
283.08
286.73
179,862
+1.43(+0.50%)
Jan 11, 2024
286.70
286.70
278.27
285.30
262,305
-1.65(-0.58%)
Jan 10, 2024
301.98
301.98
285.30
286.95
193,849
-13.24(-4.41%)
Jan 09, 2024
300.00
306.32
298.42
300.19
100,264
-4.00(-1.31%)
Jan 08, 2024
296.00
304.37
295.95
304.19
134,037
+9.22(+3.13%)
Jan 05, 2024
291.12
296.95
288.10
294.97
164,204
+2.12(+0.72%)
Jan 04, 2024
294.08
297.51
292.00
292.85
244,518
-3.27(-1.10%)
Jan 03, 2024
301.53
301.96
294.33
296.12
184,331
-9.47(-3.10%)
Jan 02, 2024
304.21
308.19
302.23
305.59
161,662
-0.94(-0.31%)
Dec 29, 2023
309.88
312.03
305.58
306.53
182,696
-4.11(-1.32%)
Dec 28, 2023
311.95
313.41
309.35
310.64
114,241
-1.34(-0.43%)
Dec 27, 2023
314.00
317.57
311.20
311.98
134,795
-0.70(-0.22%)
Dec 26, 2023
312.60
314.13
309.98
312.68
111,190
+0.85(+0.27%)
Dec 22, 2023
310.83
314.94
310.23
311.83
167,093
+2.44(+0.79%)
Dec 21, 2023
306.12
309.98
304.17
309.39
143,160
+6.25(+2.06%)
Dec 20, 2023
306.61
310.94
302.92
303.14
159,609
-3.43(-1.12%)
Dec 19, 2023
303.14
307.05
303.11
306.57
163,286
+5.23(+1.74%)
Dec 18, 2023
299.84
301.90
298.70
301.34
208,023
+1.74(+0.58%)
Dec 15, 2023
298.80
303.80
296.37
299.60
387,892
+1.52(+0.51%)
Dec 14, 2023
300.00
305.45
296.64
298.08
251,824
+0.96(+0.32%)
Dec 13, 2023
286.14
299.52
285.51
297.12
468,607
+11.54(+4.04%)
Dec 12, 2023
283.85
287.14
280.73
285.58
197,578
+3.72(+1.32%)
Dec 11, 2023
284.24
284.66
280.46
281.86
145,877
-1.33(-0.47%)
Dec 08, 2023
281.13
289.14
279.16
283.19
168,768
+1.74(+0.62%)
Dec 07, 2023
278.20
281.91
277.76
281.45
141,209
+3.09(+1.11%)
Dec 06, 2023
278.98
282.22
278.14
278.36
135,767
+1.55(+0.56%)
Dec 05, 2023
277.66
281.00
275.01
276.81
153,513
-2.71(-0.97%)
Dec 04, 2023
275.41
280.24
273.14
279.52
236,178
+4.11(+1.49%)
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
.