Advertisement
U.S. markets closed

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
404.15+0.88 (+0.22%)
At close: 04:00PM EDT
415.00 +10.85 (+2.68%)
After hours: 06:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024403.42407.14401.76404.15404.15197,400
Mar 27, 2024406.85409.43398.52403.27403.27101,900
Mar 26, 2024405.23405.78400.94402.75402.75154,500
Mar 25, 2024408.79408.79401.15402.27402.27124,100
Mar 22, 2024412.62412.62404.20408.79408.79180,100
Mar 21, 2024402.05414.82399.04413.31413.31177,100
Mar 20, 2024390.65401.73387.50399.05399.05186,500
Mar 19, 2024386.01392.17384.55390.00390.00274,100
Mar 18, 2024397.58399.77389.79390.92390.92344,700
Mar 15, 2024404.18406.47395.27396.76396.76427,300
Mar 14, 2024407.76409.87399.82404.61404.61242,000
Mar 13, 2024407.54410.18401.81407.88407.88204,800
Mar 12, 2024405.00412.58404.00407.54407.54182,800
Mar 11, 2024402.94405.48396.46403.34403.34216,600
Mar 08, 2024413.40415.00403.03405.65405.65220,200
Mar 07, 2024411.91416.79406.98409.63409.63329,100
Mar 06, 2024405.00419.42405.00410.15410.15429,800
Mar 05, 2024399.28404.83397.16403.14403.14283,200
Mar 04, 2024404.49408.76400.52402.35402.35342,100
Mar 01, 2024397.52404.88394.13404.24404.24332,800
Feb 29, 2024404.44404.44390.57397.52397.52455,500
Feb 28, 2024400.24407.41397.67403.14403.14352,200
Feb 27, 2024404.00404.52398.84403.59403.59280,200
Feb 26, 2024400.07406.22398.04403.26403.26272,500
Feb 23, 2024399.39402.50395.74401.67401.67318,300
Feb 22, 2024391.85401.93390.91393.69393.69391,900
Feb 21, 2024379.88387.04377.31386.35386.35254,000
Feb 20, 2024389.27393.65382.42384.14384.14306,900
Feb 16, 2024393.92398.39389.81391.64391.64382,500
Feb 15, 2024390.00399.41384.87394.34394.34540,400
Feb 14, 2024370.40395.97369.48389.80389.80918,400
Feb 13, 2024326.70366.41322.30364.10364.10776,500
Feb 12, 2024326.38329.23321.24324.21324.21399,100
Feb 09, 2024321.04331.10320.00326.39326.39364,500
Feb 08, 2024309.83318.96306.65318.43318.43273,000
Feb 07, 2024302.56310.92301.81308.76308.76245,400
Feb 06, 2024296.43302.93293.37302.59302.59132,100
Feb 05, 2024292.75297.30291.15295.29295.29131,200
Feb 02, 2024291.69296.63288.73295.63295.63150,500
Feb 01, 2024292.71295.66286.76295.16295.16206,900
Jan 31, 2024301.20302.60290.21291.58291.58152,200
Jan 30, 2024301.40304.68299.72302.00302.00156,100
Jan 29, 2024299.14303.25299.14301.35301.35123,900
Jan 26, 2024298.02302.43296.50298.16298.16102,100
Jan 25, 2024299.88300.00294.46297.45297.45115,100
Jan 24, 2024301.77301.77296.01296.55296.5586,300
Jan 23, 2024301.74301.74293.74299.00299.00116,500
Jan 22, 2024298.83302.08297.78299.79299.79131,300
Jan 19, 2024293.14296.43289.80295.70295.70155,100
Jan 18, 2024286.38291.62284.32291.52291.52159,400
Jan 17, 2024284.61288.70281.16284.87284.87142,300
Jan 16, 2024285.00287.80277.72286.67286.67187,200
Jan 12, 2024287.71287.89283.08286.73286.73179,900
Jan 11, 2024286.70286.70278.27285.30285.30262,300
Jan 10, 2024301.98301.98285.30286.95286.95193,800
Jan 09, 2024300.00306.32298.42300.19300.19100,300
Jan 08, 2024296.00304.37295.95304.19304.19134,000
Jan 05, 2024291.12296.95288.10294.97294.97164,200
Jan 04, 2024294.08297.51292.00292.85292.85244,500
Jan 03, 2024301.53301.96294.33296.12296.12184,300
Jan 02, 2024304.21308.19302.23305.59305.59161,700
Dec 29, 2023309.88312.03305.58306.53306.53182,000
Dec 28, 2023311.95313.41309.35310.64310.64114,200
Dec 27, 2023314.00317.57311.20311.98311.98134,800
Dec 26, 2023312.60314.14309.98312.68312.68111,200
Dec 22, 2023310.83314.94310.23311.83311.83167,100
Dec 21, 2023306.12309.98304.17309.39309.39142,900
Dec 20, 2023306.61310.94302.92303.14303.14159,600
Dec 19, 2023303.14307.05303.11306.57306.57163,300
Dec 18, 2023299.84301.90298.70301.34301.34208,000
Dec 15, 2023298.80303.80296.37299.60299.60385,100
Dec 14, 2023300.00305.45296.64298.08298.08251,800
Dec 13, 2023286.14299.52285.51297.12297.12420,300
Dec 12, 2023283.85287.14280.73285.58285.58197,600
Dec 11, 2023284.24284.66280.46281.86281.86145,900
Dec 08, 2023281.13289.14279.16283.19283.19168,800
Dec 07, 2023278.20281.91277.77281.45281.45141,200
Dec 06, 2023278.98282.22278.14278.36278.36135,800
Dec 05, 2023277.66281.00275.02276.81276.81153,500
Dec 04, 2023275.41280.24273.14279.52279.52236,200
Dec 01, 2023270.37275.75268.80275.41275.41215,800
Nov 30, 2023271.14274.36269.01270.72270.72216,300
Nov 29, 2023272.07275.38271.29271.98271.98316,700
Nov 28, 2023273.61275.80270.50270.58270.58187,100
Nov 27, 2023276.23281.00273.12275.92275.92187,700
Nov 24, 2023275.99279.10275.99277.02277.0257,300
Nov 22, 2023276.33279.71275.35276.87276.87167,200
Nov 21, 2023276.35280.56275.87276.27276.27138,000
Nov 20, 2023272.72277.80272.13275.97275.97221,200
Nov 17, 2023278.39281.19272.10274.01274.01300,100
Nov 16, 2023282.94284.36279.90281.47281.47165,400
Nov 15, 2023282.09286.71281.93282.36282.36221,600
Nov 14, 2023283.56287.00281.20282.16282.16185,500
Nov 13, 2023273.86276.43270.55275.87275.87194,800
Nov 10, 2023271.48276.00269.55275.36275.36104,200
Nov 09, 2023275.88277.70269.21269.73269.73217,700
Nov 08, 2023275.40277.59271.37275.37275.37168,200
Nov 07, 2023269.74277.40269.25274.50274.50216,800
Nov 06, 2023275.00277.84268.16269.37269.37298,300
Nov 03, 2023266.66275.36266.66274.21274.21314,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...