Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

490.77 -5.64 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 495.79 499.65 487.33 490.77 200,497 -5.64(-1.14%)
Sep 15, 2025 488.71 497.55 485.33 496.41 337,384 +5.77(+1.18%)
Sep 12, 2025 492.39 497.43 486.27 490.64 371,974 -6.95(-1.40%)
Sep 11, 2025 477.72 498.15 474.93 497.59 298,347 +20.90(+4.38%)
Sep 10, 2025 483.04 483.04 473.52 476.69 342,680 -8.90(-1.83%)
Sep 09, 2025 491.37 494.22 481.96 485.59 450,200 -6.50(-1.32%)
Sep 08, 2025 490.04 494.17 483.48 492.09 453,399 +5.11(+1.05%)
Sep 05, 2025 484.91 489.68 484.91 486.98 233,792 +4.64(+0.96%)
Sep 04, 2025 478.72 482.88 462.06 482.34 252,693 +1.11(+0.23%)
Sep 03, 2025 468.09 481.45 468.09 481.23 325,316 +7.89(+1.67%)
Sep 02, 2025 474.41 477.49 465.62 473.34 380,143 -2.17(-0.46%)
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 451.33 455.15 444.82 453.05 547,695 +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 1,113,806 -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.