Medpace Holdings Inc (NQ: MEDP )

404.15 +0.88 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 174.92 178.20 174.60 175.94 128,634 +0.23(+0.13%)
Jul 29, 2021 175.89 177.00 174.78 175.71 122,293 +1.02(+0.58%)
Jul 28, 2021 172.52 177.29 171.83 174.69 235,757 +3.55(+2.07%)
Jul 27, 2021 180.93 180.93 162.80 171.14 454,007 -10.29(-5.67%)
Jul 26, 2021 182.13 182.88 178.63 181.43 188,470 -0.69(-0.38%)
Jul 23, 2021 181.13 182.62 179.07 182.12 207,904 +2.01(+1.12%)
Jul 22, 2021 182.94 183.78 179.71 180.11 115,071 -2.39(-1.31%)
Jul 21, 2021 184.27 184.58 181.08 182.50 115,437 -1.05(-0.57%)
Jul 20, 2021 178.06 184.40 178.06 183.55 156,479 +7.16(+4.06%)
Jul 19, 2021 181.53 182.98 175.56 176.39 154,732 -6.55(-3.58%)
Jul 16, 2021 183.09 184.47 180.16 182.94 158,791 +0.79(+0.43%)
Jul 15, 2021 182.01 183.62 180.35 182.15 153,590 -0.75(-0.41%)
Jul 14, 2021 184.18 184.18 181.66 182.90 132,294 -0.61(-0.33%)
Jul 13, 2021 184.59 184.59 180.67 183.51 145,933 -1.27(-0.69%)
Jul 12, 2021 183.86 184.81 180.69 184.78 116,126 +0.81(+0.44%)
Jul 09, 2021 181.39 185.09 180.38 183.97 149,125 +3.79(+2.10%)
Jul 08, 2021 177.16 180.98 172.98 180.18 149,668 +1.94(+1.09%)
Jul 07, 2021 180.85 180.91 177.07 178.24 210,194 -2.10(-1.16%)
Jul 06, 2021 178.65 181.30 177.27 180.34 139,551 +0.55(+0.31%)
Jul 02, 2021 179.00 180.68 176.26 179.79 124,771 +1.42(+0.80%)
Jul 01, 2021 177.58 180.32 177.02 178.37 139,038 +1.74(+0.99%)
Jun 30, 2021 177.01 178.36 173.88 176.63 176,854 -0.92(-0.52%)
Jun 29, 2021 181.79 182.19 177.35 177.55 183,762 -3.85(-2.12%)
Jun 28, 2021 180.83 182.70 179.74 181.40 113,927 +1.14(+0.63%)
Jun 25, 2021 178.75 181.39 176.73 180.26 261,318 +2.30(+1.29%)
Jun 24, 2021 176.77 178.26 175.66 177.96 138,181 +2.08(+1.18%)
Jun 23, 2021 182.87 182.87 175.53 175.88 207,064 -6.93(-3.79%)
Jun 22, 2021 182.90 183.72 181.19 182.81 163,528 +0.18(+0.10%)
Jun 21, 2021 178.62 182.81 177.07 182.63 170,453 +5.09(+2.87%)
Jun 18, 2021 180.93 182.09 175.13 177.54 455,150 -4.25(-2.34%)
Jun 17, 2021 177.74 182.41 177.74 181.79 146,769 +2.83(+1.58%)
Jun 16, 2021 182.67 183.02 178.75 178.96 247,692 -4.09(-2.23%)
Jun 15, 2021 179.50 183.28 178.27 183.05 215,091 +3.61(+2.01%)
Jun 14, 2021 175.87 179.68 175.87 179.44 153,635 +4.28(+2.44%)
Jun 11, 2021 174.21 175.31 173.13 175.16 158,811 +1.72(+0.99%)
Jun 10, 2021 171.74 174.46 170.68 173.44 128,216 +2.78(+1.63%)
Jun 09, 2021 171.92 172.30 168.97 170.66 119,382 -0.82(-0.48%)
Jun 08, 2021 171.50 172.07 169.21 171.48 106,865 +0.61(+0.36%)
Jun 07, 2021 168.91 172.00 168.78 170.87 102,560 +1.67(+0.99%)
Jun 04, 2021 169.76 171.53 166.62 169.20 80,573 +0.50(+0.30%)
Jun 03, 2021 168.87 169.38 163.63 168.70 144,830 -0.84(-0.50%)
Jun 02, 2021 168.23 171.38 166.32 169.54 199,037 +1.02(+0.61%)
Jun 01, 2021 167.48 169.62 165.17 168.52 110,121 +1.46(+0.87%)
May 28, 2021 165.55 168.67 165.55 167.06 95,907 +1.04(+0.63%)
May 27, 2021 166.82 168.40 165.68 166.02 131,302 +0.13(+0.08%)
May 26, 2021 166.80 167.88 164.65 165.89 109,630 -0.50(-0.30%)
May 25, 2021 169.88 171.00 165.57 166.39 112,383 -1.61(-0.96%)
May 24, 2021 165.41 168.31 165.28 168.00 93,912 +3.17(+1.92%)
May 21, 2021 167.38 167.38 164.15 164.83 134,300 -0.98(-0.59%)
May 20, 2021 164.52 167.03 164.52 165.81 98,163 +1.81(+1.10%)
May 19, 2021 159.45 166.32 159.45 164.00 164,115 +2.01(+1.24%)
May 18, 2021 162.42 164.72 161.60 161.99 145,374 -0.34(-0.21%)
May 17, 2021 163.28 164.98 160.13 162.33 159,227 -2.35(-1.43%)
May 14, 2021 161.00 166.72 159.75 164.68 157,957 +4.42(+2.76%)
May 13, 2021 162.85 164.33 159.66 160.26 242,184 -0.78(-0.48%)
May 12, 2021 157.11 162.66 157.11 161.04 219,810 +2.42(+1.53%)
May 11, 2021 156.02 161.22 156.00 158.62 289,126 -0.20(-0.13%)
May 10, 2021 164.48 165.60 157.51 158.82 223,876 -6.46(-3.91%)
May 07, 2021 164.18 166.61 163.27 165.28 162,396 +1.37(+0.84%)
May 06, 2021 164.00 164.00 160.30 163.91 201,002 -0.13(-0.08%)
May 05, 2021 167.55 167.55 161.45 164.04 160,452 -1.69(-1.02%)
May 04, 2021 166.44 166.99 164.24 165.73 175,962 -2.31(-1.37%)
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.