Medpace Holdings, Inc. (01P.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 371.40 | 377.20 | 370.80 | 374.00 | 374.00 | 20 |
| May 06, 2024 | 364.00 | 373.70 | 363.30 | 371.00 | 371.00 | - |
| May 03, 2024 | 365.20 | 367.70 | 361.70 | 365.10 | 365.10 | - |
| May 02, 2024 | 369.90 | 373.10 | 364.00 | 365.60 | 365.60 | 20 |
| Apr 30, 2024 | 380.00 | 380.00 | 362.20 | 362.20 | 362.20 | 4 |
| Apr 29, 2024 | 369.00 | 373.90 | 369.00 | 371.70 | 371.70 | - |
| Apr 26, 2024 | 362.60 | 369.80 | 362.60 | 369.60 | 369.60 | - |
| Apr 25, 2024 | 369.20 | 369.20 | 358.40 | 363.10 | 363.10 | - |
| Apr 24, 2024 | 379.90 | 386.20 | 369.90 | 372.60 | 372.60 | - |
| Apr 23, 2024 | 352.60 | 352.60 | 335.20 | 335.20 | 335.20 | - |
| Apr 22, 2024 | 348.60 | 354.70 | 348.60 | 352.20 | 352.20 | - |
| Apr 19, 2024 | 348.50 | 349.90 | 347.60 | 348.40 | 348.40 | - |
| Apr 18, 2024 | 359.10 | 361.30 | 351.30 | 351.30 | 351.30 | - |
| Apr 17, 2024 | 361.40 | 362.60 | 358.10 | 358.10 | 358.10 | - |
| Apr 16, 2024 | 362.80 | 366.00 | 362.80 | 362.90 | 362.90 | - |
| Apr 15, 2024 | 370.80 | 372.60 | 365.10 | 365.10 | 365.10 | - |
| Apr 12, 2024 | 374.80 | 374.80 | 369.80 | 369.80 | 369.80 | - |
| Apr 11, 2024 | 368.80 | 373.80 | 368.80 | 373.80 | 373.80 | 12 |
| Apr 10, 2024 | 371.80 | 371.80 | 369.00 | 369.00 | 369.00 | - |
| Apr 09, 2024 | 375.10 | 376.70 | 368.90 | 370.90 | 370.90 | - |
| Apr 08, 2024 | 368.40 | 373.80 | 367.00 | 373.80 | 373.80 | - |
| Apr 05, 2024 | 359.10 | 371.40 | 359.10 | 370.10 | 370.10 | - |
| Apr 04, 2024 | 364.50 | 366.50 | 358.40 | 358.40 | 358.40 | - |
| Apr 03, 2024 | 362.40 | 364.80 | 361.30 | 364.80 | 364.80 | - |
| Apr 02, 2024 | 359.10 | 363.60 | 359.10 | 363.20 | 363.20 | 8 |
| Mar 28, 2024 | 371.50 | 375.00 | 370.00 | 374.50 | 374.50 | - |
| Mar 27, 2024 | 371.50 | 375.00 | 368.00 | 372.00 | 372.00 | - |
| Mar 26, 2024 | 370.00 | 372.50 | 370.00 | 371.00 | 371.00 | - |
| Mar 25, 2024 | 376.50 | 376.50 | 370.50 | 370.50 | 370.50 | - |
| Mar 22, 2024 | 380.50 | 382.50 | 374.50 | 378.00 | 378.00 | 14 |
| Mar 21, 2024 | 365.00 | 380.50 | 365.00 | 380.50 | 380.50 | - |
| Mar 20, 2024 | 358.00 | 365.00 | 357.50 | 365.00 | 365.00 | - |
| Mar 19, 2024 | 358.00 | 359.50 | 356.00 | 357.50 | 357.50 | - |
| Mar 18, 2024 | 364.50 | 364.50 | 358.00 | 358.00 | 358.00 | - |
| Mar 15, 2024 | 370.50 | 370.50 | 363.50 | 364.00 | 364.00 | - |
| Mar 14, 2024 | 372.50 | 374.00 | 369.50 | 371.00 | 371.00 | 20 |
| Mar 13, 2024 | 371.00 | 372.00 | 369.00 | 372.00 | 372.00 | - |
| Mar 12, 2024 | 368.00 | 376.50 | 368.00 | 370.00 | 370.00 | - |
| Mar 11, 2024 | 369.50 | 369.50 | 363.50 | 368.50 | 368.50 | - |
| Mar 08, 2024 | 373.00 | 375.50 | 370.00 | 370.50 | 370.50 | - |
| Mar 07, 2024 | 374.50 | 378.00 | 371.50 | 374.50 | 374.50 | - |
| Mar 06, 2024 | 370.00 | 382.00 | 370.00 | 376.00 | 376.00 | - |
| Mar 05, 2024 | 369.00 | 371.00 | 366.00 | 370.50 | 370.50 | 20 |
| Mar 04, 2024 | 371.00 | 373.50 | 368.00 | 370.50 | 370.50 | 200 |
| Mar 01, 2024 | 367.50 | 371.00 | 367.50 | 371.00 | 371.00 | - |
| Feb 29, 2024 | 371.00 | 371.00 | 360.50 | 368.00 | 368.00 | - |
| Feb 28, 2024 | 371.50 | 375.00 | 371.00 | 371.00 | 371.00 | - |
| Feb 27, 2024 | 371.00 | 371.00 | 365.00 | 370.50 | 370.50 | 15 |
| Feb 26, 2024 | 368.50 | 373.50 | 368.50 | 370.50 | 370.50 | 3 |
| Feb 23, 2024 | 363.50 | 370.00 | 363.50 | 370.00 | 370.00 | 30 |
| Feb 22, 2024 | 357.00 | 368.50 | 357.00 | 364.00 | 364.00 | 15 |
| Feb 21, 2024 | 355.00 | 355.00 | 351.50 | 354.50 | 354.50 | - |
| Feb 20, 2024 | 358.50 | 362.00 | 354.00 | 354.50 | 354.50 | 1 |
| Feb 19, 2024 | 363.00 | 363.00 | 350.50 | 354.50 | 354.50 | 16 |
| Feb 16, 2024 | 365.50 | 367.00 | 362.50 | 364.00 | 364.00 | - |
| Feb 15, 2024 | 361.00 | 368.00 | 360.00 | 366.50 | 366.50 | 210 |
| Feb 14, 2024 | 340.00 | 363.00 | 340.00 | 361.50 | 361.50 | - |
| Feb 13, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 12, 2024 | 302.00 | 302.00 | 299.50 | 300.50 | 300.50 | - |
| Feb 09, 2024 | 295.00 | 301.50 | 295.00 | 301.50 | 301.50 | - |
| Feb 08, 2024 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | - |
| Feb 07, 2024 | 281.00 | 286.50 | 279.50 | 286.00 | 286.00 | - |
| Feb 06, 2024 | 274.50 | 280.50 | 274.00 | 280.00 | 280.00 | - |
| Feb 05, 2024 | 273.50 | 275.50 | 271.00 | 275.50 | 275.50 | - |
| Feb 02, 2024 | 271.50 | 273.50 | 267.50 | 273.50 | 273.50 | - |
| Feb 01, 2024 | 270.00 | 270.50 | 265.00 | 270.50 | 270.50 | - |
| Jan 31, 2024 | 279.00 | 279.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 30, 2024 | 278.00 | 279.00 | 278.00 | 278.00 | 278.00 | - |
| Jan 29, 2024 | 274.50 | 279.50 | 274.50 | 277.50 | 277.50 | - |
| Jan 26, 2024 | 273.50 | 275.00 | 273.00 | 273.50 | 273.50 | 20 |
| Jan 25, 2024 | 273.00 | 274.00 | 271.50 | 273.50 | 273.50 | - |
| Jan 24, 2024 | 275.50 | 275.50 | 271.50 | 271.50 | 271.50 | - |
| Jan 23, 2024 | 274.50 | 275.00 | 271.50 | 275.00 | 275.00 | - |
| Jan 22, 2024 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 74 |
| Jan 19, 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | - |
| Jan 18, 2024 | 261.00 | 267.00 | 261.00 | 267.00 | 267.00 | - |
| Jan 17, 2024 | 262.50 | 262.50 | 258.50 | 260.50 | 260.50 | - |
| Jan 16, 2024 | 264.50 | 264.50 | 260.50 | 263.50 | 263.50 | - |
| Jan 15, 2024 | 263.50 | 263.50 | 262.50 | 262.50 | 262.50 | - |
| Jan 12, 2024 | 259.50 | 261.50 | 257.50 | 261.50 | 261.50 | - |
| Jan 11, 2024 | 261.50 | 261.50 | 255.00 | 259.00 | 259.00 | - |
| Jan 10, 2024 | 274.00 | 274.00 | 260.50 | 261.00 | 261.00 | - |
| Jan 09, 2024 | 277.00 | 278.50 | 274.50 | 274.50 | 274.50 | - |
| Jan 08, 2024 | 266.50 | 277.00 | 265.00 | 277.00 | 277.00 | 5 |
| Jan 05, 2024 | 267.50 | 269.50 | 265.00 | 269.50 | 269.50 | - |
| Jan 04, 2024 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | 50 |
| Jan 03, 2024 | 278.50 | 279.00 | 271.00 | 271.00 | 271.00 | 3 |
| Jan 02, 2024 | 278.00 | 278.50 | 278.00 | 278.50 | 278.50 | - |
| Dec 29, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| Dec 28, 2023 | 280.50 | 281.00 | 279.00 | 280.00 | 280.00 | - |
| Dec 27, 2023 | 283.00 | 284.50 | 280.50 | 280.50 | 280.50 | - |
| Dec 22, 2023 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 7 |
| Dec 21, 2023 | 277.50 | 280.50 | 276.00 | 280.50 | 280.50 | - |
| Dec 20, 2023 | 279.50 | 282.50 | 277.00 | 277.00 | 277.00 | - |
| Dec 19, 2023 | 275.50 | 279.00 | 275.50 | 278.50 | 278.50 | 3 |
| Dec 18, 2023 | 274.50 | 275.50 | 274.00 | 275.50 | 275.50 | - |
| Dec 15, 2023 | 271.50 | 276.00 | 271.50 | 274.50 | 274.50 | - |
| Dec 14, 2023 | 273.00 | 275.50 | 270.00 | 270.00 | 270.00 | - |
| Dec 13, 2023 | 264.50 | 272.00 | 264.50 | 272.00 | 272.00 | - |
| Dec 12, 2023 | 261.50 | 265.00 | 260.50 | 264.50 | 264.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.