Medpace Holdings Inc (MEDP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.47 | -9.5914111011 | 421.94 | 440.38 | 353.55 | 646222 | 381.47329812 | CS |
| 4 | -32.14 | -7.77060515945 | 413.61 | 459.77 | 353.55 | 321358 | 400.95782189 | CS |
| 12 | -15.32 | -3.86098439981 | 396.79 | 459.77 | 353.55 | 227487 | 399.4298954 | CS |
| 26 | 83.45 | 28.001476411 | 298.02 | 459.77 | 286.755 | 252841 | 390.38627923 | CS |
| 52 | 124.61 | 48.5128085338 | 256.86 | 459.77 | 227.21 | 249661 | 328.2393906 | CS |
| 156 | 199.34 | 109.44929446 | 182.13 | 459.77 | 126.945 | 293812 | 225.21265372 | CS |
| 260 | 318.7 | 507.726620997 | 62.77 | 459.77 | 58.72 | 289422 | 178.75029415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 381.47 | 0.97 | 0.25 | 381.59 | 385.695 | 373.99 | 473847 |
| 1721946900 | 380.5 | -1.38 | -0.36 | 381.11 | 388.105 | 369.52 | 545259 |
| 1721860500 | 381.88 | 24.58 | 6.88 | 357.3 | 385.11 | 355 | 1186476 |
| 1721774100 | 357.3 | -79.88 | -18.27 | 363 | 372.75 | 353.55 | 1006288 |
| 1721687700 | 437.18 | 15.87 | 3.77 | 427.33 | 440.38 | 421.75 | 298083 |
| 1721428500 | 421.31 | -2.65 | -0.63 | 421.94 | 427.275 | 419.64 | 195002 |
| 1721342100 | 423.96 | -13.03 | -2.98 | 436.99 | 441.27 | 416.01 | 304529 |
| 1721255700 | 436.99 | -20.3 | -4.44 | 454.06 | 459.77 | 436.95 | 301616 |
| 1721169300 | 457.29 | 12.81 | 2.88 | 448.67 | 457.84 | 448.67 | 153751 |
| 1721082900 | 444.48 | 1.48 | 0.33 | 443.99 | 449.04 | 440.5 | 177662 |
| 1720823700 | 443 | 8.01 | 1.84 | 436.22 | 444.87 | 431 | 267034 |
| 1720737300 | 434.99 | 15.94 | 3.80 | 423.17 | 439.5 | 420.76 | 287304 |
| 1720650900 | 419.05 | 8.1 | 1.97 | 415.59 | 419.86 | 412.68 | 202576 |
| 1720564500 | 410.95 | 5.31 | 1.31 | 406 | 411.03 | 400.38 | 124687 |
| 1720478100 | 405.64 | 3.24 | 0.81 | 404.75 | 408.7 | 400 | 137947 |
| 1720218900 | 402.4 | -0.67 | -0.17 | 403.47 | 404.38 | 396.5 | 115524 |
| 1720040640 | 403.07 | -1.35 | -0.33 | 404.61 | 407.925 | 396.706 | 119940 |
| 1719959700 | 404.42 | -2.82 | -0.69 | 406.2 | 411.55 | 400.1 | 197494 |
| 1719873300 | 407.24 | -17.1 | -4.03 | 413.61 | 419.3 | 406.69 | 163275 |
| 1719614100 | 424.34 | 0 | 0.00 | 424.34 | 424.34 | 424.34 | 0 |
| 1719527700 | 424.34 | 19.01 | 4.69 | 405.32 | 424.49 | 405.32 | 263585 |
| 1719441300 | 405.33 | -2.14 | -0.53 | 407.52 | 410.61 | 404.53 | 111890 |
| 1719354900 | 407.47 | -0.61 | -0.15 | 410 | 414.8099 | 405.3592 | 202799 |
| 1719268500 | 408.08 | 4.05 | 1.00 | 405.88 | 409.35 | 393.69 | 244886 |
| 1719009300 | 404.03 | 3.4 | 0.85 | 401.85 | 404.82 | 397.15 | 331707 |
| 1718922900 | 400.63 | -2.36 | -0.59 | 400.29 | 404.16 | 393.85 | 265806 |
| 1718750100 | 402.99 | 7.04 | 1.78 | 395.39 | 403.6 | 394.41 | 135966 |
| 1718663700 | 395.95 | 2.04 | 0.52 | 393.85 | 398.47 | 390.1 | 140093 |
| 1718404500 | 393.91 | -0.19 | -0.05 | 391.39 | 394.7 | 386.425 | 128196 |
| 1718318100 | 394.1 | -9.64 | -2.39 | 404.46 | 406.61 | 391.43 | 200162 |
| 1718231700 | 403.74 | 6.57 | 1.65 | 404.81 | 409 | 401.325 | 201270 |
| 1718145300 | 397.17 | -8.51 | -2.10 | 405.6 | 406.95 | 394.975 | 159982 |
| 1718058900 | 405.68 | 4.49 | 1.12 | 400 | 406.19 | 396.6049 | 140832 |
| 1717799700 | 401.19 | -1.9 | -0.47 | 401.46 | 403.54 | 397.33 | 115357 |
| 1717713300 | 403.09 | -4.68 | -1.15 | 407.06 | 410.05 | 401.73 | 178007 |
| 1717626900 | 407.77 | 14.09 | 3.58 | 396.95 | 409 | 395.5 | 206591 |
| 1717540500 | 393.68 | 4.27 | 1.10 | 390.17 | 393.86 | 388.99 | 138625 |
| 1717454100 | 389.41 | 3.07 | 0.79 | 391.39 | 394.285 | 382.19 | 167362 |
| 1717194900 | 386.34 | 0.64 | 0.17 | 387.92 | 392.93 | 381.03 | 292758 |
| 1717108500 | 385.7 | -2.29 | -0.59 | 386.41 | 389.985 | 379.15 | 146132 |
| 1717022100 | 387.99 | -2.82 | -0.72 | 388.56 | 389.48 | 381.34 | 240223 |
| 1716935700 | 390.81 | 0.26 | 0.07 | 395 | 397.545 | 390.24 | 165381 |
| 1716590100 | 390.55 | -0.03 | -0.01 | 391.49 | 396.69 | 389.84 | 112402 |
| 1716503700 | 390.58 | 0.76 | 0.19 | 390.68 | 394.84 | 389.11 | 144816 |
| 1716417300 | 389.82 | -6.83 | -1.72 | 396.98 | 399.96 | 389.545 | 106632 |
| 1716330900 | 396.65 | -0.6 | -0.15 | 397 | 397.5 | 392.54 | 162969 |
| 1716244500 | 397.25 | 3.95 | 1.00 | 393.24 | 400.5 | 393.24 | 99545 |
| 1715985300 | 393.3 | 0.02 | 0.01 | 392 | 393.49 | 386.3272 | 118741 |
| 1715898900 | 393.28 | -12.6 | -3.10 | 407.01 | 407.905 | 392.87 | 154912 |
| 1715812500 | 405.88 | 7.36 | 1.85 | 400.06 | 407.97 | 399 | 227636 |
| 1715726100 | 398.52 | 9.25 | 2.38 | 391.26 | 399.66 | 388.4564 | 136731 |
| 1715639700 | 389.27 | -0.92 | -0.24 | 390.2 | 396.29 | 389.025 | 165973 |
| 1715380500 | 390.19 | -9.01 | -2.26 | 400 | 406.45 | 388.775 | 251470 |
| 1715294100 | 399.2 | 11.59 | 2.99 | 387.5 | 400.94 | 381.35 | 259997 |
| 1715207700 | 387.61 | -14.49 | -3.60 | 401.44 | 402 | 386.72 | 250833 |
| 1715121300 | 402.1 | 1.36 | 0.34 | 400.5 | 409.19 | 398.3 | 228959 |
| 1715034900 | 400.74 | 8.17 | 2.08 | 394.12 | 405.23 | 392.7444 | 222298 |
| 1714775700 | 392.57 | 1.5 | 0.38 | 396.79 | 399.9 | 392.38 | 133312 |
| 1714689300 | 391.07 | -6.79 | -1.71 | 397.62 | 402.11 | 390.28 | 230439 |
| 1714602900 | 397.86 | 9.51 | 2.45 | 386.77 | 403.62 | 386.4191 | 297067 |
| 1714516500 | 388.35 | -11.86 | -2.96 | 399.27 | 400.95 | 386.73 | 233571 |
| 1714430100 | 400.21 | 4.28 | 1.08 | 397.53 | 403.27 | 397.21 | 242766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
