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 (%)
Aug 30, 2019 81.93 82.44 80.53 80.91 192,500 -0.48(-0.59%)
Aug 29, 2019 82.38 83.17 81.28 81.39 203,162 +0.26(+0.32%)
Aug 28, 2019 80.22 81.67 79.88 81.13 208,516 +0.77(+0.96%)
Aug 27, 2019 80.70 81.31 79.30 80.36 255,786 +0.17(+0.21%)
Aug 26, 2019 79.59 80.30 78.20 80.19 157,653 +1.28(+1.62%)
Aug 23, 2019 79.81 81.62 78.61 78.91 287,800 -1.03(-1.29%)
Aug 22, 2019 81.43 81.87 79.40 79.94 262,536 -1.19(-1.47%)
Aug 21, 2019 81.20 81.69 79.95 81.13 267,018 +0.54(+0.67%)
Aug 20, 2019 80.58 82.39 80.29 80.59 306,602 -0.37(-0.46%)
Aug 19, 2019 79.25 82.00 79.20 80.96 501,595 +1.96(+2.48%)
Aug 16, 2019 78.86 79.70 78.61 79.00 308,700 +0.97(+1.24%)
Aug 15, 2019 76.86 78.40 75.61 78.03 282,049 +1.25(+1.63%)
Aug 14, 2019 77.95 78.52 76.69 76.78 432,584 -2.72(-3.42%)
Aug 13, 2019 78.20 79.89 78.20 79.50 448,853 +1.38(+1.77%)
Aug 12, 2019 78.57 79.02 77.47 78.12 348,375 -0.55(-0.70%)
Aug 09, 2019 78.97 79.64 78.01 78.67 320,900 -0.65(-0.82%)
Aug 08, 2019 76.96 80.00 76.26 79.32 368,853 +3.08(+4.04%)
Aug 07, 2019 75.89 77.33 75.00 76.24 589,590 -0.46(-0.60%)
Aug 06, 2019 76.36 77.83 73.30 76.70 311,751 +1.16(+1.54%)
Aug 05, 2019 75.00 76.68 74.23 75.54 585,605 -0.94(-1.23%)
Aug 02, 2019 77.69 78.22 75.81 76.48 683,000 -1.96(-2.50%)
Aug 01, 2019 79.19 80.19 77.55 78.44 651,075 -0.32(-0.41%)
Jul 31, 2019 79.94 80.65 77.44 78.76 901,058 +0.64(+0.82%)
Jul 30, 2019 75.00 80.38 74.28 78.12 2,824,698 +10.44(+15.43%)
Jul 29, 2019 63.73 68.10 63.10 67.68 1,165,637 +3.92(+6.15%)
Jul 26, 2019 62.77 64.63 62.27 63.76 580,600 +1.13(+1.80%)
Jul 25, 2019 63.23 63.48 61.88 62.63 531,660 -0.54(-0.85%)
Jul 24, 2019 62.39 63.42 61.69 63.17 209,356 +0.45(+0.72%)
Jul 23, 2019 62.57 62.82 61.58 62.72 225,013 +0.22(+0.35%)
Jul 22, 2019 62.51 63.34 62.38 62.50 242,661 +0.12(+0.19%)
Jul 19, 2019 63.39 63.98 62.35 62.38 253,000 -0.76(-1.20%)
Jul 18, 2019 62.45 63.45 62.29 63.14 229,010 +0.73(+1.17%)
Jul 17, 2019 63.53 63.54 62.30 62.41 191,615 -0.99(-1.56%)
Jul 16, 2019 63.47 63.98 62.93 63.40 208,131 -0.07(-0.11%)
Jul 15, 2019 62.70 63.79 62.41 63.47 272,151 +0.83(+1.33%)
Jul 12, 2019 62.10 63.00 61.38 62.64 255,100 +0.08(+0.13%)
Jul 11, 2019 62.82 63.14 62.17 62.56 174,481 -0.01(-0.02%)
Jul 10, 2019 63.39 63.80 62.26 62.57 290,846 -0.63(-1.00%)
Jul 09, 2019 63.16 64.06 63.06 63.20 217,476 -0.51(-0.80%)
Jul 08, 2019 64.39 64.49 63.17 63.71 235,142 -0.88(-1.36%)
Jul 05, 2019 64.43 64.81 63.54 64.59 199,300 -0.19(-0.29%)
Jul 03, 2019 64.64 65.20 64.41 64.78 207,100 +0.31(+0.48%)
Jul 02, 2019 64.92 64.92 63.17 64.47 203,662 -0.12(-0.19%)
Jul 01, 2019 66.22 66.45 64.02 64.59 342,176 -0.83(-1.27%)
Jun 28, 2019 64.16 65.72 63.71 65.42 1,090,500 +1.27(+1.98%)
Jun 27, 2019 62.00 64.28 61.83 64.15 451,569 +2.30(+3.72%)
Jun 26, 2019 62.32 62.73 61.29 61.85 412,778 -0.25(-0.40%)
Jun 25, 2019 62.19 62.20 61.00 62.10 566,913 +0.32(+0.52%)
Jun 24, 2019 62.67 63.41 61.60 61.78 323,959 -0.78(-1.25%)
Jun 21, 2019 61.30 62.76 61.26 62.56 523,900 +1.26(+2.06%)
Jun 20, 2019 61.48 61.77 60.16 61.30 289,609 +0.46(+0.76%)
Jun 19, 2019 59.41 60.91 59.20 60.84 275,390 +1.60(+2.70%)
Jun 18, 2019 57.51 59.49 57.38 59.24 382,858 +2.32(+4.08%)
Jun 17, 2019 55.51 57.18 55.50 56.92 257,593 +1.53(+2.76%)
Jun 14, 2019 56.45 58.20 55.37 55.39 323,200 -0.99(-1.76%)
Jun 13, 2019 56.16 56.50 55.48 56.38 223,085 +0.38(+0.68%)
Jun 12, 2019 55.16 56.53 54.81 56.00 293,856 +0.55(+0.99%)
Jun 11, 2019 56.06 57.05 54.60 55.45 387,493 -0.30(-0.54%)
Jun 10, 2019 55.59 56.60 55.50 55.75 250,662 +0.55(+1.00%)
Jun 07, 2019 55.66 56.65 55.12 55.20 334,600 -0.15(-0.27%)
Jun 06, 2019 56.44 56.64 55.22 55.35 305,312 -0.81(-1.44%)
Jun 05, 2019 56.06 56.58 54.93 56.16 282,286 +0.47(+0.84%)
Jun 04, 2019 54.31 55.72 53.10 55.69 565,681 +2.05(+3.82%)
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.