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 (%)
Apr 30, 2019 60.40 61.71 55.30 56.17 864,647 -3.06(-5.17%)
Apr 29, 2019 59.30 59.88 58.66 59.23 395,819 +0.52(+0.89%)
Apr 26, 2019 58.11 58.88 57.38 58.71 294,900 +0.86(+1.49%)
Apr 25, 2019 57.07 58.30 56.60 57.85 257,390 +0.68(+1.19%)
Apr 24, 2019 57.25 57.73 56.59 57.17 290,763 -0.17(-0.30%)
Apr 23, 2019 55.37 57.51 54.80 57.34 462,207 +2.26(+4.10%)
Apr 22, 2019 53.91 55.34 53.91 55.08 299,326 +0.98(+1.81%)
Apr 18, 2019 54.13 54.80 52.84 54.10 378,500 -0.06(-0.11%)
Apr 17, 2019 56.36 56.36 53.52 54.16 473,143 -2.08(-3.70%)
Apr 16, 2019 59.44 59.62 55.77 56.24 445,316 -2.64(-4.48%)
Apr 15, 2019 58.76 59.64 58.60 58.88 266,833 +0.12(+0.20%)
Apr 12, 2019 60.94 60.94 58.73 58.76 353,500 -1.90(-3.13%)
Apr 11, 2019 60.43 60.80 59.73 60.66 288,653 +0.67(+1.12%)
Apr 10, 2019 59.45 61.01 59.11 59.99 641,082 +0.67(+1.13%)
Apr 09, 2019 59.95 61.10 59.17 59.32 506,167 -0.74(-1.23%)
Apr 08, 2019 59.92 60.12 58.72 60.06 484,110 +0.06(+0.10%)
Apr 05, 2019 60.00 61.27 59.55 60.00 510,800 +0.11(+0.18%)
Apr 04, 2019 61.93 62.07 59.63 59.89 297,218 -2.18(-3.51%)
Apr 03, 2019 61.12 62.23 60.75 62.07 351,725 +1.40(+2.31%)
Apr 02, 2019 59.18 60.98 58.71 60.67 459,269 +1.61(+2.73%)
Apr 01, 2019 59.44 60.28 58.32 59.06 493,324 +0.09(+0.15%)
Mar 29, 2019 58.80 59.15 57.51 58.97 465,700 +0.66(+1.13%)
Mar 28, 2019 57.44 58.37 57.39 58.31 278,038 +1.23(+2.15%)
Mar 27, 2019 57.67 57.84 55.89 57.08 314,750 -0.58(-1.01%)
Mar 26, 2019 57.54 58.60 57.21 57.66 486,553 +0.56(+0.98%)
Mar 25, 2019 56.70 57.44 55.56 57.10 319,849 +0.45(+0.79%)
Mar 22, 2019 58.40 58.86 56.48 56.65 403,200 -2.16(-3.67%)
Mar 21, 2019 57.25 59.39 57.07 58.81 535,556 +1.09(+1.89%)
Mar 20, 2019 56.81 58.27 56.15 57.72 713,193 +0.91(+1.60%)
Mar 19, 2019 56.39 57.05 56.05 56.81 593,450 +0.94(+1.68%)
Mar 18, 2019 54.80 55.91 54.21 55.87 531,373 +1.08(+1.97%)
Mar 15, 2019 53.64 55.12 53.51 54.79 507,300 +1.32(+2.47%)
Mar 14, 2019 53.02 54.06 53.02 53.47 412,076 +0.45(+0.85%)
Mar 13, 2019 53.15 54.45 52.97 53.02 435,608 +0.00(+0.00%)
Mar 12, 2019 53.06 53.48 52.56 53.02 322,824 +0.16(+0.30%)
Mar 11, 2019 51.96 53.22 51.75 52.86 560,510 +1.11(+2.14%)
Mar 08, 2019 50.88 52.02 50.14 51.75 983,200 +0.33(+0.64%)
Mar 07, 2019 52.19 52.77 50.67 51.42 886,045 -0.75(-1.44%)
Mar 06, 2019 54.24 54.46 51.52 52.17 920,880 -2.09(-3.85%)
Mar 05, 2019 55.05 55.16 54.20 54.26 595,376 -0.73(-1.33%)
Mar 04, 2019 55.13 55.22 53.51 54.99 917,243 +0.25(+0.46%)
Mar 01, 2019 55.42 56.48 54.72 54.74 895,700 -0.21(-0.38%)
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%)
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.