Skip to main content

Medpace Holdings, Inc. - Common Stock (NQ:MEDP)

475.51 +2.57 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 473.65 477.48 470.54 475.51 408,536 +2.57(+0.54%)
Aug 28, 2025 473.48 473.51 467.51 472.94 202,838 -0.54(-0.11%)
Aug 27, 2025 469.30 475.77 468.47 473.48 296,564 +4.19(+0.89%)
Aug 26, 2025 467.99 469.74 464.07 469.29 238,993 +2.49(+0.53%)
Aug 25, 2025 464.71 468.61 462.03 466.80 230,010 +3.16(+0.68%)
Aug 22, 2025 453.98 467.88 453.98 463.64 328,990 +10.30(+2.27%)
Aug 21, 2025 465.72 465.72 452.77 453.34 440,946 -12.38(-2.66%)
Aug 20, 2025 461.53 467.14 459.53 465.72 391,096 +3.58(+0.77%)
Aug 19, 2025 462.62 469.41 462.00 462.14 323,419 -0.77(-0.17%)
Aug 18, 2025 460.84 464.98 457.62 462.91 240,988 +5.06(+1.11%)
Aug 15, 2025 460.98 462.81 456.81 457.85 227,324 -0.81(-0.18%)
Aug 14, 2025 460.83 468.17 456.07 458.66 347,040 -9.34(-2.00%)
Aug 13, 2025 461.70 470.79 460.83 468.00 517,644 +8.71(+1.90%)
Aug 12, 2025 450.00 459.80 448.01 459.29 324,477 +9.52(+2.12%)
Aug 11, 2025 436.78 451.07 436.78 449.77 567,462 +15.42(+3.55%)
Aug 08, 2025 429.01 435.40 428.50 434.35 281,124 +5.56(+1.30%)
Aug 07, 2025 432.46 434.74 424.63 428.79 266,492 -1.58(-0.37%)
Aug 06, 2025 436.93 439.99 424.56 430.37 368,691 -5.93(-1.36%)
Aug 05, 2025 432.15 438.01 429.32 436.30 428,681 +3.87(+0.89%)
Aug 04, 2025 420.63 432.43 420.47 432.43 294,186 +9.34(+2.21%)
Aug 01, 2025 424.21 425.88 412.35 423.09 517,836 -4.11(-0.96%)
Jul 31, 2025 435.52 440.00 426.48 427.20 504,503 -10.58(-2.42%)
Jul 30, 2025 448.11 451.31 433.33 437.78 508,389 -10.14(-2.26%)
Jul 29, 2025 431.89 448.81 430.55 447.92 635,309 -5.13(-1.13%)
Jul 28, 2025 451.33 455.15 444.82 453.05 547,696 +5.56(+1.24%)
Jul 25, 2025 445.00 449.78 427.27 447.49 763,727 -8.19(-1.80%)
Jul 24, 2025 444.99 464.43 442.51 455.68 908,604 +18.27(+4.18%)
Jul 23, 2025 470.70 470.70 426.50 437.41 1,838,816 -40.32(-8.44%)
Jul 22, 2025 445.59 501.30 436.01 477.73 4,472,920 +168.85(+54.67%)
Jul 21, 2025 313.36 316.40 306.70 308.88 1,113,794 -2.99(-0.96%)
Jul 18, 2025 323.00 323.00 310.42 311.87 375,033 -7.29(-2.28%)
Jul 17, 2025 315.09 320.98 314.73 319.16 323,670 +4.33(+1.38%)
Jul 16, 2025 312.71 316.06 309.97 314.83 324,337 +2.12(+0.68%)
Jul 15, 2025 322.60 322.68 311.61 312.71 274,821 -7.65(-2.39%)
Jul 14, 2025 322.13 323.46 318.48 320.36 352,586 -3.14(-0.97%)
Jul 11, 2025 324.51 330.65 320.94 323.50 293,644 -4.74(-1.44%)
Jul 10, 2025 322.18 334.33 321.29 328.24 415,879 +7.29(+2.27%)
Jul 09, 2025 320.70 325.36 316.66 320.95 412,827 -1.55(-0.48%)
Jul 08, 2025 318.83 325.43 318.43 322.50 342,589 +3.60(+1.13%)
Jul 07, 2025 321.32 321.32 315.88 318.90 372,191 -2.60(-0.81%)
Jul 03, 2025 326.14 329.54 320.03 321.50 175,561 -4.53(-1.39%)
Jul 02, 2025 319.40 328.06 318.03 326.03 378,961 +4.96(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.