Medpace Holdings Inc (MEDP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.67 | -1.95360552985 | 341.42 | 343.66 | 329.79 | 144732 | 336.41700629 | CS |
| 4 | -11.43 | -3.3017505344 | 346.18 | 359.49 | 326.9182 | 247814 | 341.50929831 | CS |
| 12 | -6.03 | -1.76947003932 | 340.78 | 370.31 | 302.08 | 337761 | 336.99895409 | CS |
| 26 | -71.45 | -17.5898572132 | 406.2 | 459.77 | 302.08 | 325711 | 352.83820495 | CS |
| 52 | 30.54 | 10.0391177147 | 304.21 | 459.77 | 277.72 | 278962 | 363.90037297 | CS |
| 156 | 117.39 | 54.0071770335 | 217.36 | 459.77 | 126.945 | 317199 | 245.71904663 | CS |
| 260 | 249.76 | 293.869867043 | 84.99 | 459.77 | 58.72 | 287641 | 205.7855451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 334.75 | 2.52 | 0.76 | 334.92 | 340.955 | 333.23 | 223233 |
| 1735688100 | 332.23 | -1.11 | -0.33 | 334.95999 | 337.45 | 332.17 | 149744 |
| 1735601700 | 333.33999 | -7.78 | -2.28 | 338.31 | 338.4 | 329.79 | 206046 |
| 1735342500 | 341.12 | -1.8 | -0.52 | 340.58 | 342.57 | 339 | 105597 |
| 1735256100 | 342.92 | 0.23 | 0.07 | 341.42 | 343.66 | 339.42 | 117540 |
| 1735077840 | 342.69 | 3.64 | 1.07 | 339.01 | 342.73 | 337.1913 | 79245 |
| 1734996900 | 339.05 | 1.77 | 0.52 | 337.83 | 340.39 | 335.3201 | 196720 |
| 1734737700 | 337.28 | 2.13 | 0.64 | 335.545 | 342.5 | 334 | 669524 |
| 1734651300 | 335.14999 | 4.15 | 1.25 | 332 | 337.81 | 326.9182 | 287371 |
| 1734564900 | 331 | -17.48 | -5.02 | 351.525 | 351.525 | 329.8 | 335384 |
| 1734478500 | 348.48 | -1.26 | -0.36 | 351.03 | 359.49 | 345.31 | 348836 |
| 1734392100 | 349.74 | 3.81 | 1.10 | 345.685 | 352.82 | 344.02 | 252996 |
| 1734132900 | 345.93 | -1.5 | -0.43 | 344.99 | 351.5 | 343.28 | 273779 |
| 1734046500 | 347.43 | 5.93 | 1.74 | 340.42 | 350.98 | 340.42 | 191418 |
| 1733960100 | 341.5 | -0.45 | -0.13 | 344.33 | 344.79 | 336.41 | 240183 |
| 1733873700 | 341.95 | -10.27 | -2.92 | 353.8 | 354.64 | 341.43 | 301811 |
| 1733787300 | 352.22 | 1.69 | 0.48 | 354.09 | 358.805 | 350.52 | 196138 |
| 1733528100 | 350.53 | 8.23 | 2.40 | 343.325 | 353.42 | 343.325 | 246776 |
| 1733441700 | 342.3 | -4.01 | -1.16 | 346.18 | 346.18 | 335.9 | 261546 |
| 1733355300 | 346.31 | 7.04 | 2.08 | 338.63 | 346.67 | 338.63 | 185417 |
| 1733268900 | 339.27 | -3.09 | -0.90 | 339.96 | 342.01 | 337.02 | 189219 |
| 1733182500 | 342.36 | 1.73 | 0.51 | 339.72 | 343.45 | 337.51 | 192833 |
| 1732917840 | 340.63 | 1.67 | 0.49 | 342.4 | 344.95 | 340.18 | 214323 |
| 1732750500 | 338.96 | 3.75 | 1.12 | 335.91 | 341.275 | 333.5 | 190666 |
| 1732664100 | 335.20999 | -2.61 | -0.77 | 336 | 336.5 | 328.31 | 233032 |
| 1732577700 | 337.82 | 0.07 | 0.02 | 346 | 350.559 | 337.33 | 294905 |
| 1732318500 | 337.75 | -4.07 | -1.19 | 342.85 | 350 | 336.8147 | 344156 |
| 1732232100 | 341.82 | 15.73 | 4.82 | 326.98 | 342.35 | 326.98 | 417866 |
| 1732145700 | 326.08999 | 11.13 | 3.53 | 313.62 | 327.89 | 313.62 | 381652 |
| 1732059300 | 314.95999 | 6.03 | 1.95 | 308.52999 | 318.83999 | 305.88 | 675712 |
| 1731972900 | 308.93 | -1.7 | -0.55 | 309.015 | 310.01 | 302.08 | 615251 |
| 1731713700 | 310.63 | -24.21 | -7.23 | 329.66 | 329.66 | 310.3 | 879592 |
| 1731627300 | 334.83999 | -27.1 | -7.49 | 361 | 361 | 333.37 | 341093 |
| 1731540900 | 361.94 | 1.13 | 0.31 | 362.83 | 366.98 | 358.45 | 328855 |
| 1731454500 | 360.81 | -2.77 | -0.76 | 362.63 | 365.675 | 356.36 | 269244 |
| 1731368100 | 363.58 | 0.79 | 0.22 | 363.55 | 367.675 | 358.425 | 262375 |
| 1731108900 | 362.79 | 9.37 | 2.65 | 356 | 370.31 | 352.5413 | 354945 |
| 1731022500 | 353.42 | -4.85 | -1.35 | 360 | 360.735 | 346.765 | 303821 |
| 1730936100 | 358.27 | 30.03 | 9.15 | 337.63 | 360.895 | 337.63 | 651837 |
| 1730849700 | 328.24 | 10.28 | 3.23 | 316.08 | 328.94 | 315.39 | 376076 |
| 1730763300 | 317.95999 | -1.6 | -0.50 | 318.75 | 320.77999 | 314.645 | 195054 |
| 1730500500 | 319.56 | 5.34 | 1.70 | 316.79 | 322.3 | 315 | 306885 |
| 1730414100 | 314.22 | -4.13 | -1.30 | 316.08999 | 318.86 | 310.92 | 338116 |
| 1730327700 | 318.35 | -11.41 | -3.46 | 327.3059 | 331.99 | 318 | 305806 |
| 1730241300 | 329.76 | 0.41 | 0.12 | 326.43669 | 330.75 | 325.045 | 252582 |
| 1730154900 | 329.35 | -0.87 | -0.26 | 331.97 | 334.95999 | 329.33999 | 276833 |
| 1729895700 | 330.22 | 2.14 | 0.65 | 330.25 | 335.63 | 325.39999 | 236588 |
| 1729809300 | 328.08 | -1.99 | -0.60 | 327.87 | 334.88 | 321.23 | 396946 |
| 1729722900 | 330.07 | 3.53 | 1.08 | 326.49 | 330.42 | 322.885 | 629048 |
| 1729636500 | 326.54 | -26.38 | -7.47 | 303.77999 | 330.48 | 303.77999 | 1325049 |
| 1729550100 | 352.92 | -3.48 | -0.98 | 357.94 | 364.39 | 350.59 | 726919 |
| 1729290900 | 356.4 | 13.51 | 3.94 | 345.75 | 356.5 | 341.945 | 364947 |
| 1729204500 | 342.89 | -3.61 | -1.04 | 346.69 | 350.115 | 341.67 | 277222 |
| 1729118100 | 346.5 | -6.8 | -1.92 | 353.08 | 357.1 | 344.45 | 305623 |
| 1729031700 | 353.3 | -0.2 | -0.06 | 351.34 | 356.2132 | 350.89 | 266886 |
| 1728945300 | 353.5 | 5.59 | 1.61 | 350 | 354.015 | 346.04 | 227628 |
| 1728686100 | 347.91 | 3.2 | 0.93 | 344.21 | 351.51 | 343.87 | 253294 |
| 1728599700 | 344.71 | 3.39 | 0.99 | 340.78 | 351.79 | 338.13 | 403405 |
| 1728513300 | 341.32 | 3.16 | 0.93 | 339.02 | 341.86 | 336.77 | 169960 |
| 1728426900 | 338.16 | 5.56 | 1.67 | 332.69 | 340.065 | 331.32 | 265267 |
| 1728340500 | 332.6 | -10.45 | -3.05 | 340.65 | 340.65 | 331.70999 | 238249 |
| 1728081300 | 343.05 | 5.3 | 1.57 | 341 | 346.5 | 338.75 | 408639 |
| 1727994900 | 337.75 | 0.87 | 0.26 | 336.865 | 340 | 332.18599 | 390399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
