U.S. markets open in 2 hours 26 minutes

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.54+0.90 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021175.58178.75175.22177.54177.54171,400
Aug 03, 2021175.65177.07173.72176.64176.64106,100
Aug 02, 2021177.56179.00175.14175.56175.56146,300
Jul 30, 2021174.92178.20174.60175.94175.94128,600
Jul 29, 2021175.89177.00174.78175.71175.71122,300
Jul 28, 2021172.52177.29171.83174.69174.69235,800
Jul 27, 2021180.93180.93162.80171.14171.14454,000
Jul 26, 2021182.13182.88178.63181.43181.43188,500
Jul 23, 2021181.13182.62179.07182.12182.12207,900
Jul 22, 2021182.94183.78179.71180.11180.11115,100
Jul 21, 2021184.27184.58181.08182.50182.50115,400
Jul 20, 2021178.06184.40178.06183.55183.55156,500
Jul 19, 2021181.53182.98175.57176.39176.39154,700
Jul 16, 2021183.09184.47180.16182.94182.94158,800
Jul 15, 2021182.01183.62180.35182.15182.15153,600
Jul 14, 2021184.18184.18181.65182.90182.90132,300
Jul 13, 2021184.59184.59180.67183.51183.51145,900
Jul 12, 2021183.86184.81180.69184.78184.78116,100
Jul 09, 2021181.39185.09180.38183.97183.97149,100
Jul 08, 2021175.40180.98172.98180.18180.18149,700
Jul 07, 2021180.85180.91177.07178.24178.24210,200
Jul 06, 2021178.65181.30177.27180.34180.34139,600
Jul 02, 2021179.00180.68176.26179.79179.79124,800
Jul 01, 2021177.58180.32177.02178.37178.37139,000
Jun 30, 2021177.01178.36173.88176.63176.63176,900
Jun 29, 2021181.79182.19177.35177.55177.55183,800
Jun 28, 2021180.83182.70179.74181.40181.40113,900
Jun 25, 2021178.75181.39176.73180.26180.26261,300
Jun 24, 2021176.77178.26175.65177.96177.96138,200
Jun 23, 2021182.87182.87175.53175.88175.88207,100
Jun 22, 2021182.90183.72181.19182.81182.81163,500
Jun 21, 2021178.62182.81177.07182.63182.63170,500
Jun 18, 2021179.57182.09175.13177.54177.54455,200
Jun 17, 2021177.74182.40177.74181.79181.79146,800
Jun 16, 2021182.67183.02178.75178.96178.96247,700
Jun 15, 2021179.50183.28178.27183.05183.05215,100
Jun 14, 2021175.87179.68175.87179.44179.44153,600
Jun 11, 2021174.21175.31173.13175.16175.16158,800
Jun 10, 2021171.74174.46170.68173.44173.44128,200
Jun 09, 2021171.92172.30168.97170.66170.66119,400
Jun 08, 2021171.50172.07169.21171.48171.48106,900
Jun 07, 2021168.91172.00168.79170.87170.87102,600
Jun 04, 2021169.76171.53166.62169.20169.2080,600
Jun 03, 2021168.87169.38163.63168.70168.70144,800
Jun 02, 2021168.23171.38166.32169.54169.54199,000
Jun 01, 2021167.48169.62165.17168.52168.52110,100
May 28, 2021165.55168.67165.55167.06167.0695,900
May 27, 2021166.82168.40165.68166.02166.02131,300
May 26, 2021166.80167.88164.65165.89165.89109,600
May 25, 2021169.88171.00165.57166.39166.39112,400
May 24, 2021165.41168.31165.28168.00168.0093,900
May 21, 2021167.38167.38164.15164.83164.83134,300
May 20, 2021164.52167.04164.52165.81165.8198,200
May 19, 2021159.45166.32159.45164.00164.00164,000
May 18, 2021162.42164.72161.60161.62161.62145,400
May 17, 2021163.28164.98160.13162.33162.33159,200
May 14, 2021161.00166.73159.74164.68164.68157,800
May 13, 2021162.85164.33159.66160.26160.26242,200
May 12, 2021157.11162.66157.11161.04161.04219,800
May 11, 2021156.00161.21156.00158.62158.62289,100
May 10, 2021164.48165.60157.51158.82158.82223,800
May 07, 2021164.18166.61163.27165.28165.28162,400
May 06, 2021164.00164.00160.30163.91163.91201,000
May 05, 2021167.55167.55161.45164.04164.04160,400
May 04, 2021166.44166.99164.24165.73165.73176,000
May 03, 2021167.96171.40165.36168.04168.04161,700
Apr 30, 2021167.72170.44166.82169.68169.68228,900
Apr 29, 2021169.04169.58165.03169.29169.29263,300
Apr 28, 2021167.51169.93165.91167.82167.82257,900
Apr 27, 2021173.30178.49165.51166.73166.73913,300
Apr 26, 2021191.40196.12188.04194.30194.30231,600
Apr 23, 2021188.05191.71187.13191.29191.29102,800
Apr 22, 2021187.47191.76185.23187.49187.49176,000
Apr 21, 2021184.92189.39182.59188.12188.12186,200
Apr 20, 2021180.96185.21179.30184.30184.30229,100
Apr 19, 2021179.82183.18178.10180.50180.50240,700
Apr 16, 2021184.91184.91177.86179.90179.90312,200
Apr 15, 2021179.66190.65178.54185.00185.00427,600
Apr 14, 2021179.25181.95176.48177.83177.83177,400
Apr 13, 2021174.42178.71173.49178.01178.01147,100
Apr 12, 2021172.69174.05169.54173.80173.80123,300
Apr 09, 2021170.52172.90168.82172.70172.70119,100
Apr 08, 2021169.31171.10168.57169.81169.81120,700
Apr 07, 2021171.01173.60166.47167.40167.40122,900
Apr 06, 2021172.43176.63171.63172.00172.00157,100
Apr 05, 2021171.50171.85169.68171.45171.4585,900
Apr 01, 2021164.78170.60162.70169.66169.66151,700
Mar 31, 2021163.87168.42163.55164.05164.05234,100
Mar 30, 2021161.37164.24159.71162.47162.47105,200
Mar 29, 2021165.89168.32161.21162.17162.17124,400
Mar 26, 2021159.19166.22157.48166.03166.03153,800
Mar 25, 2021156.46158.93154.27158.06158.06188,000
Mar 24, 2021159.60161.59156.35157.36157.36174,600
Mar 23, 2021163.23163.23157.23158.13158.13191,300
Mar 22, 2021168.38168.38163.77164.45164.45190,900
Mar 19, 2021161.47169.03160.20166.57166.57512,900
Mar 18, 2021164.56166.60160.68160.95160.95140,100
Mar 17, 2021163.92165.79161.27164.90164.90124,200
Mar 16, 2021161.59166.50160.48162.57162.57126,800
Mar 15, 2021157.90164.03156.07163.55163.55272,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...