Skip to main content

Medpace Holdings Inc (NQ: MEDP )

314.22 -4.13 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.29 55.51 52.94 54.95 1,246,599 -1.10(-1.96%)
Feb 27, 2019 55.31 56.37 54.54 56.05 1,334,328 +0.96(+1.74%)
Feb 26, 2019 58.01 59.94 55.00 55.09 5,327,547 -15.49(-21.95%)
Feb 25, 2019 70.75 71.66 70.34 70.58 649,173 +0.60(+0.86%)
Feb 22, 2019 69.04 70.01 68.34 69.98 557,500 +0.81(+1.17%)
Feb 21, 2019 70.15 70.23 68.78 69.17 349,587 -1.05(-1.50%)
Feb 20, 2019 70.71 70.71 69.20 70.22 331,170 -0.12(-0.17%)
Feb 19, 2019 70.55 70.78 69.55 70.34 440,222 -0.02(-0.03%)
Feb 15, 2019 68.93 70.39 68.45 70.36 561,100 +2.00(+2.93%)
Feb 14, 2019 66.98 68.83 66.78 68.36 539,030 +1.27(+1.89%)
Feb 13, 2019 64.67 67.18 64.67 67.09 615,999 +2.66(+4.13%)
Feb 12, 2019 63.00 64.98 62.33 64.43 634,082 +1.74(+2.78%)
Feb 11, 2019 64.55 65.50 62.18 62.69 1,072,814 -1.38(-2.15%)
Feb 08, 2019 64.29 64.29 60.95 64.07 852,600 -0.62(-0.96%)
Feb 07, 2019 65.45 65.97 64.40 64.69 720,340 -1.35(-2.04%)
Feb 06, 2019 66.20 67.19 65.25 66.04 556,883 -0.47(-0.71%)
Feb 05, 2019 68.37 69.71 66.16 66.51 751,216 -1.20(-1.77%)
Feb 04, 2019 66.50 67.74 66.01 67.71 565,851 +1.98(+3.01%)
Feb 01, 2019 64.40 66.83 63.60 65.73 909,300 +1.33(+2.07%)
Jan 31, 2019 64.16 64.99 63.30 64.40 802,434 +0.50(+0.78%)
Jan 30, 2019 61.23 64.47 60.42 63.90 1,152,131 +3.22(+5.31%)
Jan 29, 2019 60.97 61.37 60.05 60.68 352,534 -0.04(-0.07%)
Jan 28, 2019 60.95 61.40 60.10 60.72 367,687 -0.49(-0.80%)
Jan 25, 2019 60.54 61.67 60.27 61.21 589,100 +1.08(+1.80%)
Jan 24, 2019 60.64 61.49 59.98 60.13 432,340 -0.74(-1.22%)
Jan 23, 2019 61.00 61.88 60.26 60.87 494,140 +0.27(+0.45%)
Jan 22, 2019 61.27 61.34 59.94 60.60 372,964 -0.76(-1.24%)
Jan 18, 2019 61.91 62.00 60.55 61.36 526,400 +0.05(+0.08%)
Jan 17, 2019 60.08 61.36 59.73 61.31 596,401 +0.99(+1.64%)
Jan 16, 2019 60.87 62.13 60.25 60.32 351,251 -0.15(-0.25%)
Jan 15, 2019 59.21 61.01 59.15 60.47 618,241 +1.51(+2.56%)
Jan 14, 2019 59.62 59.91 58.64 58.96 713,489 -1.18(-1.96%)
Jan 11, 2019 59.40 60.65 59.34 60.14 443,400 +0.28(+0.47%)
Jan 10, 2019 57.68 59.95 57.33 59.86 540,933 +1.41(+2.41%)
Jan 09, 2019 56.55 58.52 56.00 58.45 675,734 +2.52(+4.51%)
Jan 08, 2019 55.48 56.18 54.39 55.93 623,906 +1.40(+2.57%)
Jan 07, 2019 53.12 55.95 53.12 54.53 762,439 +2.03(+3.87%)
Jan 04, 2019 50.19 52.85 50.01 52.50 642,200 +3.12(+6.32%)
Jan 03, 2019 51.80 51.99 48.18 49.38 1,394,762 -3.02(-5.76%)
Jan 02, 2019 52.14 52.49 51.20 52.40 1,049,314 -0.53(-1.00%)
Dec 31, 2018 52.53 54.44 50.62 52.93 5,651,900 +1.14(+2.20%)
Dec 28, 2018 53.21 53.51 51.72 51.79 1,118,200 -0.47(-0.90%)
Dec 27, 2018 52.05 53.51 49.79 52.26 946,718 -1.10(-2.06%)
Dec 26, 2018 49.66 53.49 49.51 53.36 1,081,947 +4.02(+8.15%)
Dec 24, 2018 50.10 50.72 47.70 49.34 801,800 +2.04(+4.31%)
Dec 21, 2018 50.10 51.00 47.20 47.30 678,100 -2.43(-4.89%)
Dec 20, 2018 51.26 51.79 49.54 49.73 781,509 -2.07(-4.00%)
Dec 19, 2018 50.68 52.48 50.56 51.80 642,174 +1.43(+2.84%)
Dec 18, 2018 51.99 51.99 49.67 50.37 710,762 -1.09(-2.12%)
Dec 17, 2018 53.75 54.00 51.21 51.46 622,677 -1.95(-3.65%)
Dec 14, 2018 55.25 55.59 53.17 53.41 465,100 -2.25(-4.04%)
Dec 13, 2018 58.42 58.58 55.41 55.66 360,872 -2.92(-4.98%)
Dec 12, 2018 58.25 60.06 58.25 58.58 340,064 +0.89(+1.54%)
Dec 11, 2018 58.66 59.03 56.93 57.69 468,644 -0.01(-0.02%)
Dec 10, 2018 58.01 59.34 56.75 57.70 617,519 -0.01(-0.02%)
Dec 07, 2018 59.75 60.05 57.11 57.71 610,300 -1.96(-3.28%)
Dec 06, 2018 59.68 60.71 58.23 59.67 778,597 -1.73(-2.82%)
Dec 04, 2018 63.41 64.44 60.74 61.40 779,900 -2.58(-4.03%)
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.