Canada markets closed

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
392.57+1.50 (+0.38%)
At close: 04:00PM EDT
392.57 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024396.79398.71392.42392.57392.57133,280
May 02, 2024397.62402.11390.28391.07391.07230,400
May 01, 2024386.77403.62386.42397.86397.86297,100
Apr 30, 2024399.27400.95386.73388.35388.35233,600
Apr 29, 2024397.53403.27397.21400.21400.21242,800
Apr 26, 2024391.72397.17388.88395.93395.93144,700
Apr 25, 2024394.47394.47379.22389.77389.77313,800
Apr 24, 2024415.00421.00393.23397.56397.56423,400
Apr 23, 2024378.00414.61355.79407.15407.15808,500
Apr 22, 2024374.65381.79370.85376.26376.26357,600
Apr 19, 2024375.50377.86368.37372.00372.00221,700
Apr 18, 2024381.04386.24373.99374.32374.32219,900
Apr 17, 2024387.64389.27381.24382.44382.44212,300
Apr 16, 2024389.59390.90384.70385.05385.05312,100
Apr 15, 2024399.19400.85387.13387.14387.14145,500
Apr 12, 2024398.74399.99392.71395.00395.00133,700
Apr 11, 2024401.25404.39394.57402.30402.30133,200
Apr 10, 2024395.01401.18392.01397.72397.72154,200
Apr 09, 2024412.15412.33400.99404.77404.77127,000
Apr 08, 2024400.46409.31397.30408.71408.71325,800
Apr 05, 2024386.06403.96386.06400.75400.75187,900
Apr 04, 2024400.41400.75388.54389.20389.20143,000
Apr 03, 2024389.29396.60387.75396.12396.12183,600
Apr 02, 2024395.00395.43386.78392.51392.51217,400
Apr 01, 2024405.00406.58397.45397.99397.99198,400
Mar 28, 2024403.42407.14401.76404.15404.15197,400
Mar 27, 2024406.85409.43398.52403.27403.27101,900
Mar 26, 2024405.23405.78400.94402.75402.75154,500
Mar 25, 2024408.79408.79401.15402.27402.27124,100
Mar 22, 2024412.62412.62404.20408.79408.79180,100
Mar 21, 2024402.05414.82399.04413.31413.31177,100
Mar 20, 2024390.65401.73387.50399.05399.05186,500
Mar 19, 2024386.01392.17384.55390.00390.00274,100
Mar 18, 2024397.58399.77389.79390.92390.92344,700
Mar 15, 2024404.18406.47395.27396.76396.76427,300
Mar 14, 2024407.76409.87399.82404.61404.61242,000
Mar 13, 2024407.54410.18401.81407.88407.88204,800
Mar 12, 2024405.00412.58404.00407.54407.54182,800
Mar 11, 2024402.94405.48396.46403.34403.34216,600
Mar 08, 2024413.40415.00403.03405.65405.65220,200
Mar 07, 2024411.91416.79406.98409.63409.63329,100
Mar 06, 2024405.00419.42405.00410.15410.15429,800
Mar 05, 2024399.28404.83397.16403.14403.14283,200
Mar 04, 2024404.49408.76400.52402.35402.35342,100
Mar 01, 2024397.52404.88394.13404.24404.24332,800
Feb 29, 2024404.44404.44390.57397.52397.52455,500
Feb 28, 2024400.24407.41397.67403.14403.14352,200
Feb 27, 2024404.00404.52398.84403.59403.59280,200
Feb 26, 2024400.07406.22398.04403.26403.26272,500
Feb 23, 2024399.39402.50395.74401.67401.67318,300
Feb 22, 2024391.85401.93390.91393.69393.69391,900
Feb 21, 2024379.88387.04377.31386.35386.35254,000
Feb 20, 2024389.27393.65382.42384.14384.14306,900
Feb 16, 2024393.92398.39389.81391.64391.64382,500
Feb 15, 2024390.00399.41384.87394.34394.34540,400
Feb 14, 2024370.40395.97369.48389.80389.80918,400
Feb 13, 2024326.70366.41322.30364.10364.10776,500
Feb 12, 2024326.38329.23321.24324.21324.21399,100
Feb 09, 2024321.04331.10320.00326.39326.39364,500
Feb 08, 2024309.83318.96306.65318.43318.43273,000
Feb 07, 2024302.56310.92301.81308.76308.76245,400
Feb 06, 2024296.43302.93293.37302.59302.59132,100
Feb 05, 2024292.75297.30291.15295.29295.29131,200
Feb 02, 2024291.69296.63288.73295.63295.63150,500
Feb 01, 2024292.71295.66286.76295.16295.16206,900
Jan 31, 2024301.20302.60290.21291.58291.58152,200
Jan 30, 2024301.40304.68299.72302.00302.00156,100
Jan 29, 2024299.14303.25299.14301.35301.35123,900
Jan 26, 2024298.02302.43296.50298.16298.16102,100
Jan 25, 2024299.88300.00294.46297.45297.45115,100
Jan 24, 2024301.77301.77296.01296.55296.5586,300
Jan 23, 2024301.74301.74293.74299.00299.00116,500
Jan 22, 2024298.83302.08297.78299.79299.79131,300
Jan 19, 2024293.14296.43289.80295.70295.70155,100
Jan 18, 2024286.38291.62284.32291.52291.52159,400
Jan 17, 2024284.61288.70281.16284.87284.87142,300
Jan 16, 2024285.00287.80277.72286.67286.67187,200
Jan 12, 2024287.71287.89283.08286.73286.73179,900
Jan 11, 2024286.70286.70278.27285.30285.30262,300
Jan 10, 2024301.98301.98285.30286.95286.95193,800
Jan 09, 2024300.00306.32298.42300.19300.19100,300
Jan 08, 2024296.00304.37295.95304.19304.19134,000
Jan 05, 2024291.12296.95288.10294.97294.97164,200
Jan 04, 2024294.08297.51292.00292.85292.85244,500
Jan 03, 2024301.53301.96294.33296.12296.12184,300
Jan 02, 2024304.21308.19302.23305.59305.59161,700
Dec 29, 2023309.88312.03305.58306.53306.53182,000
Dec 28, 2023311.95313.41309.35310.64310.64114,200
Dec 27, 2023314.00317.57311.20311.98311.98134,800
Dec 26, 2023312.60314.14309.98312.68312.68111,200
Dec 22, 2023310.83314.94310.23311.83311.83167,100
Dec 21, 2023306.12309.98304.17309.39309.39142,900
Dec 20, 2023306.61310.94302.92303.14303.14159,600
Dec 19, 2023303.14307.05303.11306.57306.57163,300
Dec 18, 2023299.84301.90298.70301.34301.34208,000
Dec 15, 2023298.80303.80296.37299.60299.60385,100
Dec 14, 2023300.00305.45296.64298.08298.08251,800
Dec 13, 2023286.14299.52285.51297.12297.12420,300
Dec 12, 2023283.85287.14280.73285.58285.58197,600
Dec 11, 2023284.24284.66280.46281.86281.86145,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...