Medpace Holdings Inc (01P.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 365.30 | 367.60 | 361.80 | 367.50 | 367.50 | - |
| May 02, 2024 | 369.90 | 370.70 | 369.60 | 369.60 | 369.60 | - |
| Apr 30, 2024 | 371.30 | 371.30 | 363.00 | 363.00 | 363.00 | - |
| Apr 29, 2024 | 369.00 | 374.40 | 367.50 | 369.90 | 369.90 | - |
| Apr 26, 2024 | 361.40 | 362.30 | 361.40 | 362.30 | 362.30 | - |
| Apr 25, 2024 | 369.30 | 369.30 | 366.50 | 366.50 | 366.50 | - |
| Apr 24, 2024 | 379.80 | 379.90 | 368.50 | 368.50 | 368.50 | - |
| Apr 23, 2024 | 352.00 | 354.40 | 341.60 | 341.60 | 341.60 | 6 |
| Apr 22, 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| Apr 19, 2024 | 348.40 | 348.90 | 344.70 | 347.50 | 347.50 | - |
| Apr 18, 2024 | 359.00 | 359.00 | 350.30 | 350.50 | 350.50 | - |
| Apr 17, 2024 | 361.60 | 362.30 | 354.20 | 354.20 | 354.20 | - |
| Apr 16, 2024 | 363.00 | 364.20 | 362.10 | 362.50 | 362.50 | - |
| Apr 15, 2024 | 370.80 | 371.50 | 367.00 | 367.00 | 367.00 | - |
| Apr 12, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| Apr 11, 2024 | 367.40 | 372.00 | 367.40 | 372.00 | 372.00 | - |
| Apr 10, 2024 | 370.40 | 370.40 | 369.50 | 369.50 | 369.50 | - |
| Apr 09, 2024 | 375.10 | 375.10 | 372.90 | 372.90 | 372.90 | - |
| Apr 08, 2024 | 368.10 | 372.00 | 368.10 | 372.00 | 372.00 | 5 |
| Apr 05, 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
| Apr 04, 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| Apr 03, 2024 | 362.40 | 362.40 | 361.10 | 361.10 | 361.10 | - |
| Apr 02, 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
| Mar 28, 2024 | 371.50 | 371.50 | 367.50 | 367.50 | 367.50 | - |
| Mar 27, 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| Mar 26, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Mar 25, 2024 | 377.00 | 377.00 | 376.50 | 376.50 | 376.50 | - |
| Mar 22, 2024 | 380.50 | 381.00 | 375.00 | 376.00 | 376.00 | - |
| Mar 21, 2024 | 365.00 | 374.00 | 365.00 | 374.00 | 374.00 | - |
| Mar 20, 2024 | 358.00 | 360.00 | 355.50 | 360.00 | 360.00 | - |
| Mar 19, 2024 | 358.00 | 359.00 | 357.00 | 357.00 | 357.00 | - |
| Mar 18, 2024 | 364.50 | 364.50 | 359.00 | 359.00 | 359.00 | - |
| Mar 15, 2024 | 370.50 | 373.00 | 370.50 | 371.00 | 371.00 | 8 |
| Mar 14, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| Mar 13, 2024 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | - |
| Mar 12, 2024 | 368.00 | 375.50 | 367.50 | 372.00 | 372.00 | - |
| Mar 11, 2024 | 369.50 | 369.50 | 367.00 | 367.00 | 367.00 | - |
| Mar 08, 2024 | 373.00 | 376.00 | 369.00 | 371.50 | 371.50 | 10 |
| Mar 07, 2024 | 374.50 | 378.50 | 373.00 | 373.00 | 373.00 | - |
| Mar 06, 2024 | 370.50 | 383.00 | 370.00 | 376.50 | 376.50 | 10 |
| Mar 05, 2024 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | 40 |
| Mar 04, 2024 | 371.00 | 374.00 | 369.50 | 369.50 | 369.50 | 5 |
| Mar 01, 2024 | 367.50 | 368.50 | 367.50 | 368.00 | 368.00 | 60 |
| Feb 29, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| Feb 28, 2024 | 371.50 | 372.00 | 371.00 | 372.00 | 372.00 | - |
| Feb 27, 2024 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | - |
| Feb 26, 2024 | 368.50 | 375.00 | 362.00 | 362.00 | 362.00 | 20 |
| Feb 23, 2024 | 363.50 | 368.00 | 363.50 | 368.00 | 368.00 | - |
| Feb 22, 2024 | 357.00 | 365.00 | 355.00 | 364.00 | 364.00 | - |
| Feb 21, 2024 | 355.00 | 355.00 | 354.50 | 354.50 | 354.50 | - |
| Feb 20, 2024 | 358.50 | 358.50 | 350.00 | 355.50 | 355.50 | - |
| Feb 19, 2024 | 363.00 | 363.00 | 354.50 | 354.50 | 354.50 | - |
| Feb 16, 2024 | 365.50 | 365.50 | 361.50 | 361.50 | 361.50 | - |
| Feb 15, 2024 | 361.00 | 366.00 | 361.00 | 366.00 | 366.00 | 100 |
| Feb 14, 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| Feb 13, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 12, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 09, 2024 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | - |
| Feb 08, 2024 | 286.00 | 291.50 | 286.00 | 291.50 | 291.50 | - |
| Feb 07, 2024 | 280.00 | 287.50 | 280.00 | 287.50 | 287.50 | - |
| Feb 06, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| Feb 05, 2024 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | - |
| Feb 02, 2024 | 271.50 | 272.00 | 268.50 | 268.50 | 268.50 | 7 |
| Feb 01, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 31, 2024 | 279.00 | 279.00 | 274.00 | 274.00 | 274.00 | - |
| Jan 30, 2024 | 276.50 | 278.00 | 276.50 | 276.50 | 276.50 | - |
| Jan 29, 2024 | 273.50 | 275.00 | 273.50 | 275.00 | 275.00 | - |
| Jan 26, 2024 | 273.50 | 274.00 | 272.00 | 274.00 | 274.00 | - |
| Jan 25, 2024 | 273.00 | 273.00 | 272.50 | 272.50 | 272.50 | - |
| Jan 24, 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 23, 2024 | 274.50 | 276.00 | 271.00 | 271.00 | 271.00 | - |
| Jan 22, 2024 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | - |
| Jan 19, 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | - |
| Jan 18, 2024 | 261.00 | 265.50 | 261.00 | 264.00 | 264.00 | 142 |
| Jan 17, 2024 | 262.50 | 263.00 | 256.50 | 260.00 | 260.00 | 5 |
| Jan 16, 2024 | 264.50 | 264.50 | 260.00 | 260.00 | 260.00 | - |
| Jan 15, 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| Jan 12, 2024 | 259.50 | 260.50 | 257.00 | 257.00 | 257.00 | - |
| Jan 11, 2024 | 261.50 | 261.50 | 257.00 | 257.00 | 257.00 | 10 |
| Jan 10, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Jan 09, 2024 | 277.00 | 277.00 | 275.00 | 275.50 | 275.50 | 18 |
| Jan 08, 2024 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | - |
| Jan 05, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| Jan 04, 2024 | 271.00 | 271.00 | 267.50 | 267.50 | 267.50 | - |
| Jan 03, 2024 | 276.50 | 276.50 | 269.00 | 270.50 | 270.50 | - |
| Jan 02, 2024 | 278.00 | 279.00 | 274.50 | 274.50 | 274.50 | - |
| Dec 29, 2023 | 280.50 | 280.50 | 280.00 | 280.00 | 280.00 | - |
| Dec 28, 2023 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | - |
| Dec 27, 2023 | 283.00 | 283.00 | 277.50 | 281.00 | 281.00 | - |
| Dec 22, 2023 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | - |
| Dec 21, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| Dec 20, 2023 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| Dec 19, 2023 | 275.50 | 276.50 | 275.50 | 276.50 | 276.50 | 9 |
| Dec 18, 2023 | 273.00 | 275.00 | 273.00 | 273.00 | 273.00 | 10 |
| Dec 15, 2023 | 271.50 | 274.50 | 271.50 | 274.50 | 274.50 | - |
| Dec 14, 2023 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | - |
| Dec 13, 2023 | 264.50 | 265.50 | 264.50 | 265.50 | 265.50 | - |
| Dec 12, 2023 | 261.50 | 262.00 | 259.00 | 262.00 | 262.00 | - |
| Dec 11, 2023 | 263.00 | 263.00 | 257.50 | 262.50 | 262.50 | - |
| Dec 08, 2023 | 261.00 | 261.00 | 260.50 | 260.50 | 260.50 | - |
| *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.