MEDP - Medpace Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202067.5369.9166.0169.5769.5720,608
Mar 27, 202070.6072.7166.2166.8666.86496,000
Mar 26, 202068.4674.7568.4673.4673.46357,200
Mar 25, 202068.3874.5366.6667.9767.97493,700
Mar 24, 202064.9969.0063.1768.5768.57439,800
Mar 23, 202068.3268.3658.7261.8261.82960,800
Mar 20, 202065.9074.2965.7669.1469.14835,900
Mar 19, 202061.9367.1559.1764.9564.951,002,500
Mar 18, 202066.3270.0159.3461.7161.71674,500
Mar 17, 202069.6873.6964.1172.7272.72799,100
Mar 16, 202072.7774.7770.0070.5970.59371,200
Mar 13, 202076.3077.5970.9077.5977.59444,200
Mar 12, 202078.4078.4072.0072.2672.26611,200
Mar 11, 202090.0890.3682.4283.6483.64493,800
Mar 10, 202093.5895.1388.3392.9892.98415,800
Mar 09, 202091.4997.0290.2290.5790.57385,000
Mar 06, 202094.3998.6091.8098.3598.35247,800
Mar 05, 202096.93100.8995.4796.3196.31288,600
Mar 04, 202094.24100.6392.76100.13100.13274,300
Mar 03, 202095.1197.9189.6291.0791.07380,500
Mar 02, 202090.8895.5190.5394.8494.84432,700
Feb 28, 202092.0095.1288.1089.9489.94532,400
Feb 27, 202098.3299.6195.0095.1395.13654,900
Feb 26, 2020102.91103.7298.76100.48100.48450,800
Feb 25, 2020103.97109.09100.69101.95101.95698,200
Feb 24, 202095.9399.0495.3999.0299.02387,800
Feb 21, 202099.62100.4098.2599.5899.58141,000
Feb 20, 202099.83101.1298.8999.9299.92162,000
Feb 19, 202097.80100.7997.80100.30100.30224,100
Feb 18, 202097.6298.4195.6598.1798.17191,900
Feb 14, 202097.8298.7095.7797.8697.86188,700
Feb 13, 202096.2797.9695.9697.7897.78113,200
Feb 12, 202097.2598.0096.1796.9296.92139,900
Feb 11, 202094.7897.0894.4096.9096.90136,200
Feb 10, 202093.0494.0492.1493.9493.94128,600
Feb 07, 202094.7094.7090.4093.1793.17253,900
Feb 06, 202095.8896.4094.5494.9894.98210,900
Feb 05, 202093.4296.8093.2095.5095.50413,200
Feb 04, 202088.7792.8288.0392.7192.71214,700
Feb 03, 202086.3188.1385.5787.5687.56161,200
Jan 31, 202087.7787.9485.3385.5585.55226,000
Jan 30, 202087.9088.9286.9687.9587.9592,200
Jan 29, 202088.6289.4288.2588.5388.53136,300
Jan 28, 202088.5189.0587.8588.4288.42119,900
Jan 27, 202086.5888.0082.8987.6887.68183,500
Jan 24, 202091.4091.6587.2988.0788.07220,400
Jan 23, 202091.6291.7389.9791.1791.17169,900
Jan 22, 202091.3492.3190.7291.7591.75103,100
Jan 21, 202090.6391.8190.1891.0891.08111,000
Jan 17, 202091.5592.0790.0590.9590.95167,900
Jan 16, 202089.1091.1588.9891.0491.04178,700
Jan 15, 202086.2789.4986.2789.1389.13279,800
Jan 14, 202085.0786.8084.8286.2786.27134,000
Jan 13, 202084.2485.4683.4085.4285.42170,600
Jan 10, 202084.4885.0483.7683.8883.88138,000
Jan 09, 202083.8285.1483.7484.2584.25115,000
Jan 08, 202083.4086.2083.1983.6383.63172,300
Jan 07, 202083.2483.7382.2583.1383.13163,500
Jan 06, 202081.5883.4081.0583.2483.24188,800
Jan 03, 202081.9682.9181.3682.5382.53265,200
Jan 02, 202084.9985.1081.5382.9782.97239,900
Dec 31, 201983.2184.5182.9584.0684.06282,300
Dec 30, 201983.7884.5382.8683.2583.25145,300
Dec 27, 201984.3684.3682.3883.6683.66145,900
Dec 26, 201984.6484.6683.5683.9083.90139,100
Dec 24, 201984.5784.8583.8184.6484.6475,900
Dec 23, 201984.8384.8382.8284.3984.39176,500
Dec 20, 201983.5384.5583.0084.4284.42418,100
Dec 19, 201980.6183.4080.3683.4083.40261,300
Dec 18, 201980.4880.7979.8380.6280.62157,000
Dec 17, 201979.6880.4478.5080.3480.34183,100
Dec 16, 201980.1180.7779.4879.5479.54231,800
Dec 13, 201981.0181.0879.3079.4679.46214,200
Dec 12, 201979.3281.7579.0581.2581.25266,900
Dec 11, 201980.4080.5878.3679.2879.28241,800
Dec 10, 201980.0180.1878.8879.2279.22245,900
Dec 09, 201980.8580.8779.9380.0980.09310,100
Dec 06, 201977.9380.1377.9380.1180.11242,400
Dec 05, 201977.4777.7176.7577.2577.25211,500
Dec 04, 201976.7477.4876.3077.2377.23186,100
Dec 03, 201975.7676.9275.1276.5676.56197,100
Dec 02, 201976.8277.2975.6876.5576.55209,500
Nov 29, 201978.0778.3376.5676.6776.6784,300
Nov 27, 201976.9978.8275.7878.2678.26276,900
Nov 26, 201976.4077.9275.8376.6276.62336,400
Nov 25, 201975.2876.7775.2876.2676.26240,400
Nov 22, 201975.0375.1973.5374.9274.92258,100
Nov 21, 201974.5875.2573.2674.7474.74374,700
Nov 20, 201972.5874.7572.5774.3674.36392,700
Nov 19, 201971.2772.9270.8572.4972.49207,700
Nov 18, 201972.4272.6871.1471.2371.23210,400
Nov 15, 201972.7672.8771.9172.7072.70259,900
Nov 14, 201970.5072.4669.7572.1472.14281,900
Nov 13, 201970.6771.2370.0870.6770.67227,700
Nov 12, 201970.0071.7069.1070.8770.87200,100
Nov 11, 201969.7370.3969.4370.0870.08244,600
Nov 08, 201970.1070.6869.1770.1570.15349,400
Nov 07, 201971.7572.4069.9370.4370.43263,400
Nov 06, 201975.2975.4870.9671.1971.19434,400
Nov 05, 201975.1575.9074.4575.4075.40369,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...