ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MEDP Medpace Holdings Inc

390.55
0.00 (0.00%)
Pre Market
Last Updated: 07:00:00
Delayed by 15 minutes

MEDP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 390.55 -0.03 -0.01% 391.49 396.69 389.84 112,402
May 23 2024 390.58 0.76 0.19% 390.68 394.84 389.11 144,816
May 22 2024 389.82 -6.83 -1.72% 396.98 399.96 389.545 106,632
May 21 2024 396.65 -0.60 -0.15% 397.00 397.50 392.54 162,969
May 20 2024 397.25 3.95 1.00% 393.24 400.50 393.24 99,545
May 17 2024 393.30 0.02 0.01% 392.00 393.49 386.3272 118,741
May 16 2024 393.28 -12.60 -3.10% 407.01 407.905 392.87 154,912
May 15 2024 405.88 7.36 1.85% 400.06 407.97 399.00 227,636
May 14 2024 398.52 9.25 2.38% 391.26 399.66 388.4564 136,731
May 13 2024 389.27 -0.92 -0.24% 390.20 396.29 389.025 165,973
May 10 2024 390.19 -9.01 -2.26% 400.00 406.45 388.775 251,470
May 09 2024 399.20 11.59 2.99% 387.50 400.94 381.35 259,997
May 08 2024 387.61 -14.49 -3.60% 401.44 402.00 386.72 250,833
May 07 2024 402.10 1.36 0.34% 400.50 409.19 398.30 228,959
May 06 2024 400.74 8.17 2.08% 394.12 405.23 392.7444 222,298
May 03 2024 392.57 1.50 0.38% 396.79 399.90 392.38 133,312
May 02 2024 391.07 -6.79 -1.71% 397.62 402.11 390.28 230,439
May 01 2024 397.86 9.51 2.45% 386.77 403.62 386.4191 297,067
Apr 30 2024 388.35 -11.86 -2.96% 399.27 400.95 386.73 233,571
Apr 29 2024 400.21 4.28 1.08% 397.53 403.27 397.21 242,766
Apr 26 2024 395.93 6.16 1.58% 391.72 397.17 388.88 144,676
Apr 25 2024 389.77 -7.79 -1.96% 394.47 397.65 379.22 313,834
Apr 24 2024 397.56 -9.59 -2.36% 415.00 421.00 393.225 423,407
Apr 23 2024 407.15 30.89 8.21% 378.00 414.605 355.79 808,269
Apr 22 2024 376.26 4.26 1.15% 374.65 381.79 370.85 357,622
Apr 19 2024 372.00 -2.32 -0.62% 375.50 377.855 368.37 221,663
Apr 18 2024 374.32 -8.12 -2.12% 381.04 386.24 373.99 219,892
Apr 17 2024 382.44 -2.61 -0.68% 387.64 389.265 381.245 212,271
Apr 16 2024 385.05 -2.09 -0.54% 389.59 390.905 384.695 312,098
Apr 15 2024 387.14 -7.86 -1.99% 399.19 400.85 387.13 145,471
Apr 12 2024 395.00 -7.30 -1.81% 398.74 399.99 392.71 133,733
Apr 11 2024 402.30 4.58 1.15% 401.25 404.39 394.57 133,371
Apr 10 2024 397.72 -7.05 -1.74% 395.01 401.18 392.01 154,233
Apr 09 2024 404.77 -3.94 -0.96% 412.15 412.33 400.99 126,992
Apr 08 2024 408.71 7.96 1.99% 400.46 409.31 397.30 325,828
Apr 05 2024 400.75 11.55 2.97% 386.06 403.96 386.06 187,902
Apr 04 2024 389.20 -6.92 -1.75% 400.41 400.75 388.54 143,002
Apr 03 2024 396.12 3.61 0.92% 389.29 396.595 387.75 183,642
Apr 02 2024 392.51 -5.48 -1.38% 395.00 395.43 386.78 217,115
Apr 01 2024 397.99 -6.16 -1.52% 406.00 406.58 397.45 198,397
Mar 28 2024 404.15 0.88 0.22% 403.42 407.14 401.76 197,423
Mar 27 2024 403.27 0.52 0.13% 406.85 409.43 398.52 101,949
Mar 26 2024 402.75 0.48 0.12% 405.23 407.25 400.94 154,504
Mar 25 2024 402.27 -6.52 -1.59% 408.79 408.79 401.15 124,087
Mar 22 2024 408.79 -4.52 -1.09% 412.62 414.72 404.20 180,134
Mar 21 2024 413.31 14.26 3.57% 402.05 414.82 399.04 177,096
Mar 20 2024 399.05 9.05 2.32% 391.12 401.73 387.50 186,495
Mar 19 2024 390.00 -0.92 -0.24% 386.01 392.17 384.55 274,140
Mar 18 2024 390.92 -5.84 -1.47% 397.69 399.77 389.79 344,664
Mar 15 2024 396.76 -7.85 -1.94% 404.18 406.47 395.27 427,304
Mar 14 2024 404.61 -3.27 -0.80% 407.76 411.67 399.82 242,030
Mar 13 2024 407.88 0.34 0.08% 407.54 410.185 401.81 204,826
Mar 12 2024 407.54 4.20 1.04% 405.00 412.58 404.00 182,790
Mar 11 2024 403.34 -2.31 -0.57% 402.94 405.48 396.46 216,631
Mar 08 2024 405.65 -3.98 -0.97% 413.40 415.00 403.03 220,220
Mar 07 2024 409.63 -0.52 -0.13% 411.91 416.79 406.975 329,137
Mar 06 2024 410.15 7.01 1.74% 404.39 419.42 404.39 429,233
Mar 05 2024 403.14 0.79 0.20% 399.28 404.83 397.16 282,131
Mar 04 2024 402.35 -1.89 -0.47% 404.49 408.7561 400.52 342,155
Mar 01 2024 404.24 6.72 1.69% 397.52 404.88 394.13 332,818
Feb 29 2024 397.52 -5.62 -1.39% 404.44 404.44 390.573 455,508
Feb 28 2024 403.14 -0.45 -0.11% 400.24 407.41 397.6732 352,220

Your Recent History

Delayed Upgrade Clock