Advertisement
Advertisement
U.S. markets open in 1 hour 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.60+1.93 (+1.09%)
At close: 04:00PM EDT
178.60 0.00 (0.00%)
After hours: 04:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022178.38183.51177.13178.60178.60363,300
Aug 10, 2022172.98176.98172.61176.67176.67261,400
Aug 09, 2022168.40170.45166.99169.16169.16249,900
Aug 08, 2022166.57171.51166.57168.69168.69324,000
Aug 05, 2022162.72165.93161.53165.66165.66246,000
Aug 04, 2022163.17166.38162.51165.20165.20377,400
Aug 03, 2022165.13166.23156.15162.90162.90469,400
Aug 02, 2022166.43166.91160.46162.59162.59366,000
Aug 01, 2022168.79169.51165.72167.83167.83211,500
Jul 29, 2022165.90169.87164.01169.53169.53280,800
Jul 28, 2022162.51167.04161.14165.90165.90253,000
Jul 27, 2022159.79163.79156.68161.88161.88382,500
Jul 26, 2022158.99160.14146.77156.64156.64974,600
Jul 25, 2022161.62167.16158.46167.03167.03556,200
Jul 22, 2022163.44165.68158.41161.40161.40431,400
Jul 21, 2022159.42167.37159.42163.70163.70403,300
Jul 20, 2022154.50158.58152.51157.28157.28362,600
Jul 19, 2022150.22155.43149.01154.76154.76281,100
Jul 18, 2022151.84153.70144.62145.60145.60202,300
Jul 15, 2022150.12151.17145.96150.71150.71211,800
Jul 14, 2022147.36148.70142.95147.98147.98274,700
Jul 13, 2022148.87151.30144.90148.67148.67304,000
Jul 12, 2022152.05154.67149.21151.87151.87257,000
Jul 11, 2022156.65156.74151.69152.19152.19194,600
Jul 08, 2022156.67159.34155.50156.72156.72237,800
Jul 07, 2022151.59158.35151.59158.00158.00316,900
Jul 06, 2022157.62159.01151.88152.47152.47252,500
Jul 05, 2022147.75156.72146.24156.70156.70221,500
Jul 01, 2022148.91150.16145.43149.60149.60156,000
Jun 30, 2022148.85151.09146.32149.67149.67275,900
Jun 29, 2022148.42151.20146.66149.98149.98178,400
Jun 28, 2022153.22154.33148.56148.88148.88175,800
Jun 27, 2022155.22155.22150.79153.69153.69181,400
Jun 24, 2022152.34154.19150.61153.89153.89590,600
Jun 23, 2022142.44152.15141.93151.33151.33284,600
Jun 22, 2022138.16143.01138.16141.32141.32319,600
Jun 21, 2022138.03141.56135.85140.28140.28530,500
Jun 17, 2022133.40137.17130.79135.36135.36812,600
Jun 16, 2022134.34134.83131.62132.27132.27320,000
Jun 15, 2022138.11140.22134.23138.02138.02419,300
Jun 14, 2022136.00138.19131.57137.59137.59369,300
Jun 13, 2022134.34137.27131.79135.45135.45464,500
Jun 10, 2022143.72143.72138.58139.01139.01365,600
Jun 09, 2022146.53147.04144.76145.85145.85213,100
Jun 08, 2022148.10150.34145.00148.07148.07402,700
Jun 07, 2022146.14152.18146.14150.87150.87236,800
Jun 06, 2022147.68148.49145.78147.12147.12345,500
Jun 03, 2022145.09147.29141.74145.82145.82282,500
Jun 02, 2022142.95147.99141.27147.26147.26375,500
Jun 01, 2022143.99145.88139.74142.96142.96384,200
May 31, 2022145.70146.37140.30143.24143.24407,400
May 27, 2022138.32147.87137.55147.37147.37403,500
May 26, 2022133.44136.46132.50135.54135.54264,300
May 25, 2022131.47133.21130.62132.17132.17341,900
May 24, 2022131.59134.14130.38133.32133.32339,700
May 23, 2022134.15134.51130.86133.72133.72291,400
May 20, 2022136.08137.80131.69133.87133.87421,900
May 19, 2022130.88136.12130.77133.80133.80326,200
May 18, 2022135.67137.71129.65131.45131.45598,500
May 17, 2022143.06143.06136.86138.45138.45359,600
May 16, 2022137.73142.67137.09140.00140.00289,500
May 13, 2022135.90142.00135.87139.53139.53390,600
May 12, 2022129.56133.22128.99133.19133.19448,200
May 11, 2022133.63137.50130.32130.77130.77341,600
May 10, 2022133.53136.37129.81134.10134.10374,000
May 09, 2022133.57134.88129.50130.87130.87426,200
May 06, 2022136.37137.04132.99136.11136.11357,400
May 05, 2022140.38141.73135.53137.97137.97433,000
May 04, 2022137.12143.96135.68142.53142.53357,500
May 03, 2022137.16140.18136.24136.97136.97311,400
May 02, 2022132.68137.97132.68137.68137.68349,900
Apr 29, 2022131.45137.13131.45133.57133.57308,900
Apr 28, 2022132.43134.46127.23131.86131.86435,700
Apr 27, 2022133.30134.92126.94130.20130.20512,700
Apr 26, 2022144.20147.00130.68132.60132.60912,200
Apr 25, 2022149.40150.00143.58148.00148.00634,700
Apr 22, 2022153.56158.49149.52150.62150.62239,900
Apr 21, 2022162.08162.08153.06153.34153.34164,900
Apr 20, 2022157.87161.19155.19160.08160.08174,700
Apr 19, 2022152.58157.91152.58156.22156.22259,300
Apr 18, 2022157.43158.15151.24152.29152.29220,900
Apr 14, 2022162.17162.17157.94158.10158.10119,300
Apr 13, 2022159.05161.82158.19161.33161.33111,300
Apr 12, 2022161.77164.47157.60158.61158.61161,800
Apr 11, 2022163.65163.65157.91159.00159.00134,100
Apr 08, 2022165.52166.68163.96164.77164.77112,300
Apr 07, 2022160.38167.95160.38166.03166.03221,000
Apr 06, 2022164.40164.71157.10160.54160.54224,900
Apr 05, 2022168.34168.34161.31165.63165.63156,400
Apr 04, 2022168.25171.57164.54167.24167.24149,000
Apr 01, 2022164.43168.19164.10168.03168.03179,600
Mar 31, 2022163.53165.99161.35163.59163.59398,200
Mar 30, 2022164.41166.70160.49163.48163.48150,500
Mar 29, 2022162.69166.78162.18165.71165.71153,100
Mar 28, 2022158.90160.29156.21159.80159.80115,500
Mar 25, 2022161.08161.08155.81158.29158.29128,200
Mar 24, 2022159.62161.43156.17160.51160.51160,800
Mar 23, 2022165.06165.06156.39157.69157.69150,700
Mar 22, 2022163.40167.99162.62166.23166.23166,900
Mar 21, 2022165.72165.72161.60164.05164.05155,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement