UK markets close in 1 hour 50 minutes

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.20-8.36 (-2.10%)
As of 09:39AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024394.47394.47383.99389.20389.209,078
24 Apr 2024415.00421.00393.23397.56397.56423,400
23 Apr 2024378.00414.61355.79407.15407.15808,500
22 Apr 2024374.65381.79370.85376.26376.26357,600
19 Apr 2024375.50377.86368.37372.00372.00221,700
18 Apr 2024381.04386.24373.99374.32374.32219,900
17 Apr 2024387.64389.27381.24382.44382.44212,300
16 Apr 2024389.59390.90384.70385.05385.05312,100
15 Apr 2024399.19400.85387.13387.14387.14145,500
12 Apr 2024398.74399.99392.71395.00395.00133,700
11 Apr 2024401.25404.39394.57402.30402.30133,200
10 Apr 2024395.01401.18392.01397.72397.72154,200
09 Apr 2024412.15412.33400.99404.77404.77127,000
08 Apr 2024400.46409.31397.30408.71408.71325,800
05 Apr 2024386.06403.96386.06400.75400.75187,900
04 Apr 2024400.41400.75388.54389.20389.20143,000
03 Apr 2024389.29396.60387.75396.12396.12183,600
02 Apr 2024395.00395.43386.78392.51392.51217,400
01 Apr 2024405.00406.58397.45397.99397.99198,400
28 Mar 2024403.42407.14401.76404.15404.15197,400
27 Mar 2024406.85409.43398.52403.27403.27101,900
26 Mar 2024405.23405.78400.94402.75402.75154,500
25 Mar 2024408.79408.79401.15402.27402.27124,100
22 Mar 2024412.62412.62404.20408.79408.79180,100
21 Mar 2024402.05414.82399.04413.31413.31177,100
20 Mar 2024390.65401.73387.50399.05399.05186,500
19 Mar 2024386.01392.17384.55390.00390.00274,100
18 Mar 2024397.58399.77389.79390.92390.92344,700
15 Mar 2024404.18406.47395.27396.76396.76427,300
14 Mar 2024407.76409.87399.82404.61404.61242,000
13 Mar 2024407.54410.18401.81407.88407.88204,800
12 Mar 2024405.00412.58404.00407.54407.54182,800
11 Mar 2024402.94405.48396.46403.34403.34216,600
08 Mar 2024413.40415.00403.03405.65405.65220,200
07 Mar 2024411.91416.79406.98409.63409.63329,100
06 Mar 2024405.00419.42405.00410.15410.15429,800
05 Mar 2024399.28404.83397.16403.14403.14283,200
04 Mar 2024404.49408.76400.52402.35402.35342,100
01 Mar 2024397.52404.88394.13404.24404.24332,800
29 Feb 2024404.44404.44390.57397.52397.52455,500
28 Feb 2024400.24407.41397.67403.14403.14352,200
27 Feb 2024404.00404.52398.84403.59403.59280,200
26 Feb 2024400.07406.22398.04403.26403.26272,500
23 Feb 2024399.39402.50395.74401.67401.67318,300
22 Feb 2024391.85401.93390.91393.69393.69391,900
21 Feb 2024379.88387.04377.31386.35386.35254,000
20 Feb 2024389.27393.65382.42384.14384.14306,900
16 Feb 2024393.92398.39389.81391.64391.64382,500
15 Feb 2024390.00399.41384.87394.34394.34540,400
14 Feb 2024370.40395.97369.48389.80389.80918,400
13 Feb 2024326.70366.41322.30364.10364.10776,500
12 Feb 2024326.38329.23321.24324.21324.21399,100
09 Feb 2024321.04331.10320.00326.39326.39364,500
08 Feb 2024309.83318.96306.65318.43318.43273,000
07 Feb 2024302.56310.92301.81308.76308.76245,400
06 Feb 2024296.43302.93293.37302.59302.59132,100
05 Feb 2024292.75297.30291.15295.29295.29131,200
02 Feb 2024291.69296.63288.73295.63295.63150,500
01 Feb 2024292.71295.66286.76295.16295.16206,900
31 Jan 2024301.20302.60290.21291.58291.58152,200
30 Jan 2024301.40304.68299.72302.00302.00156,100
29 Jan 2024299.14303.25299.14301.35301.35123,900
26 Jan 2024298.02302.43296.50298.16298.16102,100
25 Jan 2024299.88300.00294.46297.45297.45115,100
24 Jan 2024301.77301.77296.01296.55296.5586,300
23 Jan 2024301.74301.74293.74299.00299.00116,500
22 Jan 2024298.83302.08297.78299.79299.79131,300
19 Jan 2024293.14296.43289.80295.70295.70155,100
18 Jan 2024286.38291.62284.32291.52291.52159,400
17 Jan 2024284.61288.70281.16284.87284.87142,300
16 Jan 2024285.00287.80277.72286.67286.67187,200
12 Jan 2024287.71287.89283.08286.73286.73179,900
11 Jan 2024286.70286.70278.27285.30285.30262,300
10 Jan 2024301.98301.98285.30286.95286.95193,800
09 Jan 2024300.00306.32298.42300.19300.19100,300
08 Jan 2024296.00304.37295.95304.19304.19134,000
05 Jan 2024291.12296.95288.10294.97294.97164,200
04 Jan 2024294.08297.51292.00292.85292.85244,500
03 Jan 2024301.53301.96294.33296.12296.12184,300
02 Jan 2024304.21308.19302.23305.59305.59161,700
29 Dec 2023309.88312.03305.58306.53306.53182,000
28 Dec 2023311.95313.41309.35310.64310.64114,200
27 Dec 2023314.00317.57311.20311.98311.98134,800
26 Dec 2023312.60314.14309.98312.68312.68111,200
22 Dec 2023310.83314.94310.23311.83311.83167,100
21 Dec 2023306.12309.98304.17309.39309.39142,900
20 Dec 2023306.61310.94302.92303.14303.14159,600
19 Dec 2023303.14307.05303.11306.57306.57163,300
18 Dec 2023299.84301.90298.70301.34301.34208,000
15 Dec 2023298.80303.80296.37299.60299.60385,100
14 Dec 2023300.00305.45296.64298.08298.08251,800
13 Dec 2023286.14299.52285.51297.12297.12420,300
12 Dec 2023283.85287.14280.73285.58285.58197,600
11 Dec 2023284.24284.66280.46281.86281.86145,900
08 Dec 2023281.13289.14279.16283.19283.19168,800
07 Dec 2023278.20281.91277.77281.45281.45141,200
06 Dec 2023278.98282.22278.14278.36278.36135,800
05 Dec 2023277.66281.00275.02276.81276.81153,500
04 Dec 2023275.41280.24273.14279.52279.52236,200
01 Dec 2023270.37275.75268.80275.41275.41215,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...