Medpace Holdings Inc (01P)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.1 | 2.79913872655 | 325.1 | 335.6 | 318.39999 | 71 | 324.61971639 | DE |
| 4 | 10.4 | 3.21185917233 | 323.8 | 347 | 318.39999 | 131 | 331.39455881 | DE |
| 12 | 40.7 | 13.867120954 | 293.5 | 347 | 288.2 | 142 | 315.38057024 | DE |
| 26 | -22.9 | -6.41276953234 | 357.1 | 362.1 | 282.1 | 99 | 316.62083059 | DE |
| 52 | 59.7 | 21.7486338798 | 274.5 | 422.4 | 268 | 92 | 339.63610883 | DE |
| 156 | 84.2 | 33.68 | 250 | 422.4 | 213.5 | 83 | 322.15392207 | DE |
| 260 | 84.2 | 33.68 | 250 | 422.4 | 213.5 | 83 | 322.15392207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 327.39999 | -4 | -1.21 | 333.6 | 333.6 | 327.1 | 26 |
| 1737667620 | 331.39999 | 1.8 | 0.55 | 334.3 | 334.3 | 327.1 | 42 |
| 1737581220 | 329.6 | 5.3 | 1.63 | 331.7 | 335.6 | 329.6 | 34 |
| 1737494820 | 324.3 | 3.3 | 1.03 | 318.39999 | 325.7 | 318.39999 | 118 |
| 1737408420 | 321 | -9 | -2.73 | 325.1 | 329.7 | 321 | 135 |
| 1737149220 | 330 | 0.9 | 0.27 | 325.8 | 333.8 | 325.1 | 93 |
| 1737062820 | 329.1 | 2.2 | 0.67 | 323.39999 | 329.3 | 320.1 | 544 |
| 1736976420 | 326.89999 | 2 | 0.62 | 322 | 327.1 | 322 | 197 |
| 1736890020 | 324.89999 | -17.1 | -5.00 | 341.39999 | 341.39999 | 324.89999 | 48 |
| 1736803620 | 342 | -1.7 | -0.49 | 342.5 | 342.5 | 342 | 58 |
| 1736544420 | 343.7 | -2.9 | -0.84 | 341.1 | 347 | 339.5 | 91 |
| 1736458020 | 346.6 | 1.4 | 0.41 | 346 | 346.6 | 346 | 10 |
| 1736371620 | 345.2 | 9.5 | 2.83 | 335.6 | 345.4 | 333.2 | 93 |
| 1736285220 | 335.7 | 5 | 1.51 | 330.6 | 342 | 330.5 | 591 |
| 1736198820 | 330.7 | 7.1 | 2.19 | 331.3 | 337.6 | 327.3 | 131 |
| 1735939620 | 323.6 | -4.2 | -1.28 | 323.6 | 323.6 | 323.6 | 1 |
| 1735853220 | 327.8 | 4.8 | 1.49 | 323.6 | 332.1 | 321.5 | 114 |
| 1735594020 | 323 | -5.6 | -1.70 | 323.8 | 323.8 | 323 | 27 |
| 1735334820 | 328.6 | 4.6 | 1.42 | 326.5 | 328.6 | 324.5 | 79 |
| 1734989220 | 324 | 1.5 | 0.47 | 326.89999 | 327.3 | 324 | 52 |
| 1734730020 | 322.5 | -1.1 | -0.34 | 323.2 | 327 | 317.2 | 103 |
| 1734643620 | 323.6 | 5.4 | 1.70 | 321.5 | 323.89999 | 317 | 79 |
| 1734557220 | 318.2 | -17.3 | -5.16 | 336.6 | 337 | 318.2 | 131 |
| 1734470820 | 335.5 | 0.9 | 0.27 | 329.6 | 337 | 329.6 | 68 |
| 1734384420 | 334.6 | 8.1 | 2.48 | 324.8 | 336.89999 | 324.8 | 153 |
| 1734125220 | 326.5 | -3 | -0.91 | 330 | 330 | 326.5 | 70 |
| 1734038820 | 329.5 | 3 | 0.92 | 327 | 331.2 | 326.39999 | 46 |
| 1733952420 | 326.5 | -4 | -1.21 | 323 | 328.7 | 323 | 33 |
| 1733866020 | 330.5 | -6.4 | -1.90 | 331.5 | 336.89999 | 329.39999 | 64 |
| 1733779620 | 336.89999 | 4.3 | 1.29 | 334.2 | 337 | 334.2 | 16 |
| 1733520420 | 332.6 | 11.1 | 3.45 | 325.5 | 333.2 | 325.5 | 48 |
| 1733434020 | 321.5 | -1.2 | -0.37 | 331.3 | 334.39999 | 321.5 | 114 |
| 1733347620 | 322.7 | 0 | 0.00 | 322.7 | 322.7 | 322.7 | 0 |
| 1733261220 | 322.7 | -4.7 | -1.44 | 328.39999 | 328.39999 | 322.7 | 10 |
| 1733174820 | 327.39999 | 1.2 | 0.37 | 325.7 | 327.39999 | 323.1 | 82 |
| 1732915620 | 326.2 | 6.6 | 2.07 | 326.2 | 326.2 | 326.2 | 8 |
| 1732829220 | 319.6 | -0.8 | -0.25 | 319.6 | 319.6 | 319.6 | 3 |
| 1732742820 | 320.39999 | 1.1 | 0.34 | 317.39999 | 320.39999 | 317.39999 | 17 |
| 1732656420 | 319.3 | -9.2 | -2.80 | 319.7 | 319.7 | 318.8 | 18 |
| 1732570020 | 328.5 | 4.4 | 1.36 | 327.5 | 328.5 | 327.5 | 12 |
| 1732310820 | 324.1 | 1.4 | 0.43 | 333.2 | 334.1 | 324.1 | 34 |
| 1732224420 | 322.7 | 13.3 | 4.30 | 312.2 | 322.8 | 312.2 | 84 |
| 1732138020 | 309.39999 | 9.5 | 3.17 | 299.8 | 309.39999 | 298.7 | 96 |
| 1732051620 | 299.89999 | 9.9 | 3.41 | 296.8 | 301.2 | 296.8 | 136 |
| 1731965220 | 290 | -8.1 | -2.72 | 293.1 | 295.5 | 288.2 | 521 |
| 1731705960 | 298.1 | -19.9 | -6.26 | 314.89999 | 318.2 | 296 | 277 |
| 1731619560 | 318 | -25.3 | -7.37 | 330.39999 | 332.8 | 317 | 94 |
| 1731533160 | 343.3 | 6.4 | 1.90 | 343.3 | 343.3 | 343.3 | 4 |
| 1731446820 | 336.89999 | -1.9 | -0.56 | 344 | 345 | 336.89999 | 138 |
| 1731360420 | 338.8 | -3.1 | -0.91 | 341.7 | 344.9 | 338.8 | 156 |
| 1731101220 | 341.89999 | 14.5 | 4.43 | 328 | 344.5 | 328 | 115 |
| 1731014760 | 327.39999 | -8 | -2.39 | 334.3 | 335.2 | 326.1 | 185 |
| 1730928360 | 335.39999 | 38.2 | 12.85 | 309.7 | 335.39999 | 309.7 | 153 |
| 1730841960 | 297.2 | 4.1 | 1.40 | 296.8 | 297.2 | 296.8 | 17 |
| 1730755560 | 293.1 | -2.9 | -0.98 | 293.5 | 294.2 | 289.8 | 2090 |
| 1730496360 | 296 | 3.4 | 1.16 | 291.5 | 296 | 291.1 | 21 |
| 1730409960 | 292.6 | -1.6 | -0.54 | 293.3 | 294.2 | 288.1 | 94 |
| 1730323560 | 294.2 | -10.1 | -3.32 | 305.3 | 305.3 | 294.2 | 139 |
| 1730237160 | 304.3 | -1.6 | -0.52 | 305.8 | 306.1 | 303.39999 | 122 |
| 1730150760 | 305.89999 | 1.5 | 0.49 | 307.3 | 307.6 | 305.39999 | 55 |
| 1729888020 | 304.39999 | 0.9 | 0.30 | 303.8 | 304.6 | 303.8 | 56 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
