NasdaqGS - Delayed Quote USD

Medpace Holdings, Inc. (MEDP)

374.32 -8.12 (-2.12%)
At close: April 18 at 4:00 PM EDT
375.28 +0.96 (+0.26%)
After hours: April 18 at 4:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 381.04 386.24 373.99 374.32 374.32 219,900
Apr 17, 2024 387.64 389.27 381.24 382.44 382.44 212,300
Apr 16, 2024 389.59 390.90 384.70 385.05 385.05 312,100
Apr 15, 2024 399.19 400.85 387.13 387.14 387.14 145,500
Apr 12, 2024 398.74 399.99 392.71 395.00 395.00 133,700
Apr 11, 2024 401.25 404.39 394.57 402.30 402.30 133,200
Apr 10, 2024 395.01 401.18 392.01 397.72 397.72 154,200
Apr 9, 2024 412.15 412.33 400.99 404.77 404.77 127,000
Apr 8, 2024 400.46 409.31 397.30 408.71 408.71 325,800
Apr 5, 2024 386.06 403.96 386.06 400.75 400.75 187,900
Apr 4, 2024 400.41 400.75 388.54 389.20 389.20 143,000
Apr 3, 2024 389.29 396.60 387.75 396.12 396.12 183,600
Apr 2, 2024 395.00 395.43 386.78 392.51 392.51 217,400
Apr 1, 2024 405.00 406.58 397.45 397.99 397.99 198,400
Mar 28, 2024 403.42 407.14 401.76 404.15 404.15 197,400
Mar 27, 2024 406.85 409.43 398.52 403.27 403.27 101,900
Mar 26, 2024 405.23 405.78 400.94 402.75 402.75 154,500
Mar 25, 2024 408.79 408.79 401.15 402.27 402.27 124,100
Mar 22, 2024 412.62 412.62 404.20 408.79 408.79 180,100
Mar 21, 2024 402.05 414.82 399.04 413.31 413.31 177,100
Mar 20, 2024 390.65 401.73 387.50 399.05 399.05 186,500
Mar 19, 2024 386.01 392.17 384.55 390.00 390.00 274,100
Mar 18, 2024 397.58 399.77 389.79 390.92 390.92 344,700
Mar 15, 2024 404.18 406.47 395.27 396.76 396.76 427,300
Mar 14, 2024 407.76 409.87 399.82 404.61 404.61 242,000
Mar 13, 2024 407.54 410.18 401.81 407.88 407.88 204,800
Mar 12, 2024 405.00 412.58 404.00 407.54 407.54 182,800
Mar 11, 2024 402.94 405.48 396.46 403.34 403.34 216,600
Mar 8, 2024 413.40 415.00 403.03 405.65 405.65 220,200
Mar 7, 2024 411.91 416.79 406.98 409.63 409.63 329,100
Mar 6, 2024 405.00 419.42 405.00 410.15 410.15 429,800
Mar 5, 2024 399.28 404.83 397.16 403.14 403.14 283,200
Mar 4, 2024 404.49 408.76 400.52 402.35 402.35 342,100
Mar 1, 2024 397.52 404.88 394.13 404.24 404.24 332,800
Feb 29, 2024 404.44 404.44 390.57 397.52 397.52 455,500
Feb 28, 2024 400.24 407.41 397.67 403.14 403.14 352,200
Feb 27, 2024 404.00 404.52 398.84 403.59 403.59 280,200
Feb 26, 2024 400.07 406.22 398.04 403.26 403.26 272,500
Feb 23, 2024 399.39 402.50 395.74 401.67 401.67 318,300
Feb 22, 2024 391.85 401.93 390.91 393.69 393.69 391,900
Feb 21, 2024 379.88 387.04 377.31 386.35 386.35 254,000
Feb 20, 2024 389.27 393.65 382.42 384.14 384.14 306,900
Feb 16, 2024 393.92 398.39 389.81 391.64 391.64 382,500
Feb 15, 2024 390.00 399.41 384.87 394.34 394.34 540,400
Feb 14, 2024 370.40 395.97 369.48 389.80 389.80 918,400
Feb 13, 2024 326.70 366.41 322.30 364.10 364.10 776,500
Feb 12, 2024 326.38 329.23 321.24 324.21 324.21 399,100
Feb 9, 2024 321.04 331.10 320.00 326.39 326.39 364,500
Feb 8, 2024 309.83 318.96 306.65 318.43 318.43 273,000
Feb 7, 2024 302.56 310.92 301.81 308.76 308.76 245,400
Feb 6, 2024 296.43 302.93 293.37 302.59 302.59 132,100
Feb 5, 2024 292.75 297.30 291.15 295.29 295.29 131,200
Feb 2, 2024 291.69 296.63 288.73 295.63 295.63 150,500
Feb 1, 2024 292.71 295.66 286.76 295.16 295.16 206,900
Jan 31, 2024 301.20 302.60 290.21 291.58 291.58 152,200
Jan 30, 2024 301.40 304.68 299.72 302.00 302.00 156,100
Jan 29, 2024 299.14 303.25 299.14 301.35 301.35 123,900
Jan 26, 2024 298.02 302.43 296.50 298.16 298.16 102,100
Jan 25, 2024 299.88 300.00 294.46 297.45 297.45 115,100
Jan 24, 2024 301.77 301.77 296.01 296.55 296.55 86,300
Jan 23, 2024 301.74 301.74 293.74 299.00 299.00 116,500
Jan 22, 2024 298.83 302.08 297.78 299.79 299.79 131,300
Jan 19, 2024 293.14 296.43 289.80 295.70 295.70 155,100
Jan 18, 2024 286.38 291.62 284.32 291.52 291.52 159,400
Jan 17, 2024 284.61 288.70 281.16 284.87 284.87 142,300
Jan 16, 2024 285.00 287.80 277.72 286.67 286.67 187,200
Jan 12, 2024 287.71 287.89 283.08 286.73 286.73 179,900
Jan 11, 2024 286.70 286.70 278.27 285.30 285.30 262,300
Jan 10, 2024 301.98 301.98 285.30 286.95 286.95 193,800
Jan 9, 2024 300.00 306.32 298.42 300.19 300.19 100,300
Jan 8, 2024 296.00 304.37 295.95 304.19 304.19 134,000
Jan 5, 2024 291.12 296.95 288.10 294.97 294.97 164,200
Jan 4, 2024 294.08 297.51 292.00 292.85 292.85 244,500
Jan 3, 2024 301.53 301.96 294.33 296.12 296.12 184,300
Jan 2, 2024 304.21 308.19 302.23 305.59 305.59 161,700
Dec 29, 2023 309.88 312.03 305.58 306.53 306.53 182,000
Dec 28, 2023 311.95 313.41 309.35 310.64 310.64 114,200
Dec 27, 2023 314.00 317.57 311.20 311.98 311.98 134,800
Dec 26, 2023 312.60 314.14 309.98 312.68 312.68 111,200
Dec 22, 2023 310.83 314.94 310.23 311.83 311.83 167,100
Dec 21, 2023 306.12 309.98 304.17 309.39 309.39 142,900
Dec 20, 2023 306.61 310.94 302.92 303.14 303.14 159,600
Dec 19, 2023 303.14 307.05 303.11 306.57 306.57 163,300
Dec 18, 2023 299.84 301.90 298.70 301.34 301.34 208,000
Dec 15, 2023 298.80 303.80 296.37 299.60 299.60 385,100
Dec 14, 2023 300.00 305.45 296.64 298.08 298.08 251,800
Dec 13, 2023 286.14 299.52 285.51 297.12 297.12 420,300
Dec 12, 2023 283.85 287.14 280.73 285.58 285.58 197,600
Dec 11, 2023 284.24 284.66 280.46 281.86 281.86 145,900
Dec 8, 2023 281.13 289.14 279.16 283.19 283.19 168,800
Dec 7, 2023 278.20 281.91 277.77 281.45 281.45 141,200
Dec 6, 2023 278.98 282.22 278.14 278.36 278.36 135,800
Dec 5, 2023 277.66 281.00 275.02 276.81 276.81 153,500
Dec 4, 2023 275.41 280.24 273.14 279.52 279.52 236,200
Dec 1, 2023 270.37 275.75 268.80 275.41 275.41 215,800
Nov 30, 2023 271.14 274.36 269.01 270.72 270.72 216,300
Nov 29, 2023 272.07 275.38 271.29 271.98 271.98 316,700
Nov 28, 2023 273.61 275.80 270.50 270.58 270.58 187,100
Nov 27, 2023 276.23 281.00 273.12 275.92 275.92 187,700
Nov 24, 2023 275.99 279.10 275.99 277.02 277.02 57,300
Nov 22, 2023 276.33 279.71 275.35 276.87 276.87 167,200
Nov 21, 2023 276.35 280.56 275.87 276.27 276.27 138,000
Nov 20, 2023 272.72 277.80 272.13 275.97 275.97 221,200
Nov 17, 2023 278.39 281.19 272.10 274.01 274.01 300,100
Nov 16, 2023 282.94 284.36 279.90 281.47 281.47 165,400
Nov 15, 2023 282.09 286.71 281.93 282.36 282.36 221,600
Nov 14, 2023 283.56 287.00 281.20 282.16 282.16 185,500
Nov 13, 2023 273.86 276.43 270.55 275.87 275.87 194,800
Nov 10, 2023 271.48 276.00 269.55 275.36 275.36 104,200
Nov 9, 2023 275.88 277.70 269.21 269.73 269.73 217,700
Nov 8, 2023 275.40 277.59 271.37 275.37 275.37 168,200
Nov 7, 2023 269.74 277.40 269.25 274.50 274.50 216,800
Nov 6, 2023 275.00 277.84 268.16 269.37 269.37 298,300
Nov 3, 2023 266.66 275.36 266.66 274.21 274.21 314,400
Nov 2, 2023 253.64 265.69 253.49 264.64 264.64 447,900
Nov 1, 2023 241.52 252.58 239.00 251.61 251.61 332,900
Oct 31, 2023 242.77 245.96 241.80 242.67 242.67 331,300
Oct 30, 2023 251.86 251.86 240.99 241.80 241.80 482,800
Oct 27, 2023 257.14 257.14 247.48 250.28 250.28 264,900
Oct 26, 2023 259.80 262.26 250.98 255.88 255.88 450,700
Oct 25, 2023 266.20 269.21 250.50 258.52 258.52 1,028,000
Oct 24, 2023 250.00 272.89 250.00 272.27 272.27 1,287,100
Oct 23, 2023 229.60 232.96 227.21 227.52 227.52 475,500
Oct 20, 2023 229.64 232.99 228.07 229.25 229.25 249,100
Oct 19, 2023 231.93 234.27 228.25 229.56 229.56 294,300
Oct 18, 2023 240.00 240.06 230.93 231.02 231.02 223,300
Oct 17, 2023 236.75 242.62 236.75 241.25 241.25 241,000
Oct 16, 2023 241.15 242.95 235.82 237.27 237.27 253,600
Oct 13, 2023 238.43 240.52 234.20 239.10 239.10 241,200
Oct 12, 2023 244.21 247.20 237.59 238.06 238.06 217,600
Oct 11, 2023 247.43 248.86 244.15 245.43 245.43 207,800
Oct 10, 2023 248.86 250.67 246.19 246.48 246.48 243,100
Oct 9, 2023 244.07 248.74 243.29 247.95 247.95 173,200
Oct 6, 2023 242.89 248.57 242.29 246.08 246.08 165,300
Oct 5, 2023 240.99 245.34 239.57 244.07 244.07 154,700
Oct 4, 2023 241.24 243.32 237.91 241.68 241.68 173,700
Oct 3, 2023 241.48 246.73 237.59 239.92 239.92 241,400
Oct 2, 2023 241.64 243.59 239.45 242.56 242.56 202,200
Sep 29, 2023 248.90 248.94 241.58 242.13 242.13 347,800
Sep 28, 2023 247.26 248.69 242.65 246.37 246.37 257,300
Sep 27, 2023 243.35 248.76 241.57 248.00 248.00 259,300
Sep 26, 2023 243.43 248.23 242.15 242.15 242.15 187,300
Sep 25, 2023 243.30 245.62 240.99 244.70 244.70 176,100
Sep 22, 2023 240.82 249.97 240.81 242.69 242.69 416,500
Sep 21, 2023 251.58 251.58 239.48 240.81 240.81 492,900
Sep 20, 2023 255.04 257.98 253.04 254.70 254.70 300,300
Sep 19, 2023 271.42 271.42 254.73 255.73 255.73 647,500
Sep 18, 2023 278.37 278.94 271.65 273.10 273.10 248,800
Sep 15, 2023 279.94 282.00 278.64 279.98 279.98 915,300
Sep 14, 2023 282.73 282.73 278.18 280.03 280.03 278,100
Sep 13, 2023 279.59 282.65 279.00 281.67 281.67 210,400
Sep 12, 2023 277.61 281.94 277.19 279.54 279.54 220,900
Sep 11, 2023 271.66 280.12 271.11 279.35 279.35 291,800
Sep 8, 2023 271.33 272.82 269.86 271.11 271.11 228,200
Sep 7, 2023 267.80 272.02 264.22 271.69 271.69 181,000
Sep 6, 2023 265.99 267.92 263.25 267.85 267.85 159,000
Sep 5, 2023 271.31 271.56 264.62 265.10 265.10 174,300
Sep 1, 2023 273.09 274.61 269.89 273.50 273.50 121,500
Aug 31, 2023 271.90 273.52 270.26 270.27 270.27 167,100
Aug 30, 2023 266.49 271.68 265.20 271.02 271.02 223,300
Aug 29, 2023 261.16 268.37 261.16 266.89 266.89 143,200
Aug 28, 2023 260.80 264.37 260.27 261.65 261.65 189,000
Aug 25, 2023 252.82 261.09 252.29 259.82 259.82 211,600
Aug 24, 2023 249.99 254.73 248.32 252.82 252.82 211,400
Aug 23, 2023 249.45 250.45 247.64 249.77 249.77 220,500
Aug 22, 2023 245.98 250.00 245.13 248.20 248.20 239,100
Aug 21, 2023 250.00 250.65 244.69 245.98 245.98 392,300
Aug 18, 2023 251.06 251.56 246.89 249.68 249.68 243,200
Aug 17, 2023 255.57 257.19 252.97 253.59 253.59 190,900
Aug 16, 2023 265.26 265.43 254.94 255.57 255.57 294,900
Aug 15, 2023 265.45 267.24 263.16 265.26 265.26 146,700
Aug 14, 2023 266.94 267.98 264.52 265.62 265.62 210,600
Aug 11, 2023 266.79 268.39 264.67 266.89 266.89 243,600
Aug 10, 2023 266.32 269.43 264.81 267.65 267.65 204,400
Aug 9, 2023 263.77 267.13 261.85 265.47 265.47 194,800
Aug 8, 2023 260.09 264.14 254.39 263.16 263.16 203,000
Aug 7, 2023 260.63 264.15 259.00 260.39 260.39 224,100
Aug 4, 2023 257.55 261.68 256.40 258.75 258.75 181,600
Aug 3, 2023 255.29 258.64 252.05 258.04 258.04 216,300
Aug 2, 2023 252.64 255.99 251.94 255.29 255.29 167,800
Aug 1, 2023 252.04 255.99 250.94 255.64 255.64 223,800
Jul 31, 2023 255.48 257.25 251.74 253.17 253.17 240,900
Jul 28, 2023 251.27 256.40 248.48 254.81 254.81 351,300
Jul 27, 2023 254.39 256.84 248.19 248.88 248.88 426,100
Jul 26, 2023 256.86 259.80 253.99 256.52 256.52 388,100
Jul 25, 2023 230.00 264.18 230.00 256.60 256.60 988,500
Jul 24, 2023 244.05 247.91 242.02 246.94 246.94 721,300
Jul 21, 2023 247.83 249.07 241.37 245.28 245.28 352,400
Jul 20, 2023 248.88 250.34 245.38 246.90 246.90 246,100
Jul 19, 2023 250.90 252.40 247.87 248.43 248.43 251,900
Jul 18, 2023 248.32 250.23 247.05 249.47 249.47 365,100
Jul 17, 2023 242.32 247.75 241.64 247.36 247.36 224,000
Jul 14, 2023 240.93 244.61 240.61 243.21 243.21 175,100
Jul 13, 2023 242.65 242.65 238.63 240.42 240.42 260,600
Jul 12, 2023 241.95 244.04 238.85 241.82 241.82 244,600
Jul 11, 2023 241.75 241.75 235.65 238.57 238.57 291,300
Jul 10, 2023 235.50 242.16 235.50 241.79 241.79 388,100
Jul 7, 2023 233.92 237.90 233.92 235.53 235.53 260,800
Jul 6, 2023 234.36 235.51 231.16 233.98 233.98 446,300
Jul 5, 2023 239.29 241.29 235.00 236.90 236.90 215,300
Jul 3, 2023 241.97 243.03 238.20 239.04 239.04 157,900
Jun 30, 2023 236.58 241.20 235.12 240.17 240.17 405,600
Jun 29, 2023 229.00 237.83 229.00 234.94 234.94 341,300
Jun 28, 2023 223.21 229.48 223.12 229.09 229.09 275,000
Jun 27, 2023 225.25 225.25 221.33 223.01 223.01 302,700
Jun 26, 2023 223.30 226.96 223.05 225.11 225.11 248,500
Jun 23, 2023 222.10 227.85 221.49 223.39 223.39 3,162,800
Jun 22, 2023 218.97 224.73 216.87 224.60 224.60 325,100
Jun 21, 2023 224.60 225.33 220.16 220.44 220.44 311,200
Jun 20, 2023 220.44 226.11 219.19 225.29 225.29 413,000
Jun 16, 2023 223.74 224.15 218.73 221.82 221.82 508,600
Jun 15, 2023 217.95 222.07 214.32 220.61 220.61 353,900
Jun 14, 2023 219.00 221.60 216.77 218.30 218.30 446,400
Jun 13, 2023 217.65 220.48 217.26 218.99 218.99 338,800
Jun 12, 2023 208.13 218.10 207.83 218.02 218.02 397,500
Jun 9, 2023 221.48 221.48 207.47 207.86 207.86 383,700
Jun 8, 2023 221.74 222.70 217.62 221.69 221.69 393,800
Jun 7, 2023 219.66 226.55 218.30 222.25 222.25 508,000
Jun 6, 2023 218.04 221.84 217.43 219.66 219.66 388,500
Jun 5, 2023 210.59 217.28 210.59 216.53 216.53 292,100
Jun 2, 2023 209.41 212.29 207.98 212.06 212.06 315,500
Jun 1, 2023 206.89 209.51 202.02 206.89 206.89 252,100
May 31, 2023 206.82 208.18 203.58 206.97 206.97 316,400
May 30, 2023 204.45 208.57 204.16 207.19 207.19 245,800
May 26, 2023 202.22 205.95 201.21 203.55 203.55 193,300
May 25, 2023 203.13 204.88 199.20 202.16 202.16 217,300
May 24, 2023 203.60 203.60 197.39 202.64 202.64 290,600
May 23, 2023 208.92 210.58 205.38 205.69 205.69 280,700
May 22, 2023 210.93 213.34 209.42 209.56 209.56 193,800
May 19, 2023 211.29 212.04 207.73 210.88 210.88 243,000
May 18, 2023 208.80 210.16 205.94 209.14 209.14 220,100
May 17, 2023 207.12 209.36 203.40 209.20 209.20 271,700
May 16, 2023 209.00 209.04 205.43 206.86 206.86 231,500
May 15, 2023 208.96 212.15 208.00 210.88 210.88 210,600
May 12, 2023 210.10 213.21 207.61 208.95 208.95 171,400
May 11, 2023 209.00 211.75 207.10 209.51 209.51 232,800
May 10, 2023 208.00 210.98 205.90 210.16 210.16 252,700
May 9, 2023 207.35 207.35 201.15 204.93 204.93 257,100
May 8, 2023 212.94 214.70 205.62 209.52 209.52 304,400
May 5, 2023 207.72 208.65 202.75 206.79 206.79 229,700
May 4, 2023 204.86 207.04 202.79 205.19 205.19 215,200
May 3, 2023 200.98 210.00 200.98 205.48 205.48 380,100
May 2, 2023 205.86 207.85 200.13 200.28 200.28 294,200
May 1, 2023 201.29 207.22 200.96 206.49 206.49 307,500
Apr 28, 2023 196.53 202.86 195.03 200.14 200.14 461,800
Apr 27, 2023 205.83 205.99 189.30 197.54 197.54 614,800
Apr 26, 2023 205.13 206.68 193.22 203.93 203.93 836,100
Apr 25, 2023 225.00 231.63 206.88 208.27 208.27 1,326,500
Apr 24, 2023 189.20 190.96 187.03 187.26 187.26 596,800
Apr 21, 2023 188.71 191.71 186.73 189.01 189.01 350,500
Apr 20, 2023 191.10 191.10 185.43 188.27 188.27 387,000
Apr 19, 2023 190.79 193.46 189.44 193.28 193.28 188,900

Related Tickers

IDXX IDEXX Laboratories, Inc.
477.79
-0.09%
 
IQV IQVIA Holdings Inc.
227.17
-0.04%
 
ICLR ICON Public Limited Company
291.82
-0.07%
 
MTD Mettler-Toledo International Inc.
1,192.56
-0.46%
 
TMO Thermo Fisher Scientific Inc.
541.52
-1.05%
 
CRL Charles River Laboratories International, Inc.
227.55
-1.10%
 
WAT Waters Corporation
294.23
-3.27%
 
RVTY Revvity, Inc.
99.38
-1.09%
 
DHR Danaher Corporation
236.36
-1.27%
 
NTRA Natera, Inc.
87.28
-3.38%