Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medpace Holdings Inc (NQ: MEDP )

331.93 -1.52 (-0.46%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 333.75 334.60 323.27 333.45 331,765 -0.35(-0.10%)
Sep 30, 2024 330.07 334.43 328.39 333.80 356,033 +2.36(+0.71%)
Sep 27, 2024 322.09 334.74 322.09 331.44 485,546 +5.18(+1.59%)
Sep 26, 2024 325.51 328.30 323.00 326.26 759,723 +5.68(+1.77%)
Sep 25, 2024 346.07 346.07 319.70 320.58 1,208,371 -35.24(-9.90%)
Sep 24, 2024 360.74 363.83 352.07 355.82 209,143 -6.13(-1.69%)
Sep 23, 2024 366.69 367.00 361.77 361.95 221,280 -3.75(-1.03%)
Sep 20, 2024 367.98 370.51 359.44 365.70 681,172 -3.48(-0.94%)
Sep 19, 2024 367.70 374.16 365.88 369.18 312,896 +7.89(+2.18%)
Sep 18, 2024 357.25 367.85 354.99 361.29 245,493 +6.64(+1.87%)
Sep 17, 2024 358.68 363.75 351.82 354.65 392,612 -2.04(-0.57%)
Sep 16, 2024 353.86 357.90 351.18 356.69 215,302 +5.02(+1.43%)
Sep 13, 2024 345.84 351.85 343.59 351.67 299,455 +6.73(+1.95%)
Sep 12, 2024 335.81 345.49 334.61 344.94 284,394 +10.37(+3.10%)
Sep 11, 2024 328.68 335.65 324.31 334.57 354,717 +6.77(+2.07%)
Sep 10, 2024 339.78 343.16 320.07 327.80 555,816 -11.58(-3.41%)
Sep 09, 2024 338.57 342.56 335.66 339.38 325,070 +3.64(+1.08%)
Sep 06, 2024 348.75 352.38 335.51 335.74 288,125 -11.66(-3.36%)
Sep 05, 2024 346.50 347.91 341.01 347.40 197,734 +0.30(+0.09%)
Sep 04, 2024 347.81 349.49 346.47 347.10 131,187 -2.80(-0.80%)
Sep 03, 2024 355.81 358.53 346.78 349.90 297,257 -5.37(-1.51%)
Aug 30, 2024 366.83 368.20 344.70 355.27 655,785 -10.67(-2.92%)
Aug 29, 2024 382.37 389.44 364.58 365.94 515,202 -15.07(-3.96%)
Aug 28, 2024 384.04 384.04 377.64 381.01 173,848 -2.35(-0.61%)
Aug 27, 2024 382.54 383.71 375.00 383.36 168,964 -1.94(-0.50%)
Aug 26, 2024 393.46 393.46 383.12 385.30 142,626 -5.61(-1.44%)
Aug 23, 2024 389.72 392.02 385.00 390.91 107,160 +4.59(+1.19%)
Aug 22, 2024 397.06 397.06 385.52 386.32 165,282 -9.39(-2.37%)
Aug 21, 2024 390.69 396.02 390.01 395.71 122,706 +6.36(+1.63%)
Aug 20, 2024 393.65 394.92 386.19 389.35 98,099 -2.66(-0.68%)
Aug 19, 2024 385.43 393.02 383.49 392.01 141,985 +4.89(+1.26%)
Aug 16, 2024 384.31 388.64 379.86 387.12 174,308 +2.81(+0.73%)
Aug 15, 2024 388.00 389.00 379.36 384.31 283,780 -0.89(-0.23%)
Aug 14, 2024 386.50 387.49 379.56 385.20 235,796 +1.02(+0.27%)
Aug 13, 2024 377.21 387.23 377.21 384.18 156,569 +8.36(+2.22%)
Aug 12, 2024 386.79 387.50 375.03 375.82 239,354 -10.83(-2.80%)
Aug 09, 2024 382.47 389.79 380.06 386.65 194,208 +4.18(+1.09%)
Aug 08, 2024 375.46 386.67 371.68 382.47 320,390 +14.55(+3.95%)
Aug 07, 2024 384.94 384.94 361.00 367.92 533,353 -12.16(-3.20%)
Aug 06, 2024 378.55 387.39 376.06 380.08 218,628 +3.08(+0.82%)
Aug 05, 2024 356.04 379.66 355.51 377.00 295,107 +0.00(+0.00%)
Aug 02, 2024 377.37 378.79 366.65 377.00 322,082 -8.16(-2.12%)
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.