Medpace Holdings Inc (MEDP) Historical Stock Data
326.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDP is up 0.34% a day on average. There have been 17 days where Medpace Holdings Inc closed green and 13 days where MEDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 313.62 | 326.09 | ↑$12.47 (3.98%) | 313.62 | 327.89 | 381.97K |
| 2024-11-19 | 308.53 | 314.96 | ↑$6.43 (2.08%) | 305.88 | 318.84 | 679.32K |
| 2024-11-18 | 308.44 | 308.93 | ↑$0.49 (0.16%) | 302.08 | 310.01 | 619.67K |
| 2024-11-15 | 332.21 | 310.63 | ↓$21.58 (-6.50%) | 310.30 | 332.21 | 884.93K |
| 2024-11-14 | 361.25 | 334.84 | ↓$26.41 (-7.31%) | 333.37 | 362.96 | 343.37K |
| 2024-11-13 | 362.83 | 361.94 | ↓$0.89 (-0.25%) | 358.45 | 366.98 | 332.77K |
| 2024-11-12 | 362.63 | 360.81 | ↓$1.82 (-0.50%) | 356.36 | 365.68 | 269.29K |
| 2024-11-11 | 363.55 | 363.58 | ↑$0.03 (0.01%) | 358.43 | 367.68 | 262.79K |
| 2024-11-08 | 358.25 | 362.79 | ↑$4.54 (1.27%) | 352.54 | 370.31 | 358.08K |
| 2024-11-07 | 358.26 | 353.42 | ↓$4.84 (-1.35%) | 346.77 | 360.74 | 306.76K |
| 2024-11-06 | 336.38 | 358.27 | ↑$21.89 (6.51%) | 336.38 | 360.90 | 654.20K |
| 2024-11-05 | 316.20 | 328.24 | ↑$12.04 (3.81%) | 315.39 | 328.94 | 377.78K |
| 2024-11-04 | 318.75 | 317.96 | ↓$0.79 (-0.25%) | 314.65 | 320.78 | 195.56K |
| 2024-11-01 | 315.00 | 319.56 | ↑$4.56 (1.45%) | 315.00 | 322.30 | 307.96K |
| 2024-10-31 | 316.09 | 314.22 | ↓$1.87 (-0.59%) | 310.92 | 318.86 | 338.86K |
| 2024-10-30 | 328.93 | 318.35 | ↓$10.58 (-3.22%) | 318.00 | 331.99 | 307.34K |
| 2024-10-29 | 328.50 | 329.76 | ↑$1.26 (0.38%) | 325.05 | 330.75 | 254.28K |
| 2024-10-28 | 332.01 | 329.35 | ↓$2.66 (-0.80%) | 329.34 | 334.96 | 283.86K |
| 2024-10-25 | 331.31 | 330.22 | ↓$1.09 (-0.33%) | 325.40 | 335.63 | 236.59K |
| 2024-10-24 | 327.87 | 328.08 | ↑$0.21 (0.06%) | 321.23 | 334.88 | 402.47K |
| 2024-10-23 | 326.49 | 330.07 | ↑$3.58 (1.10%) | 322.89 | 330.42 | 630.31K |
| 2024-10-22 | 305.00 | 326.54 | ↑$21.54 (7.06%) | 302.01 | 330.48 | 1.37M |
| 2024-10-21 | 357.94 | 352.92 | ↓$5.02 (-1.40%) | 350.59 | 364.39 | 727.29K |
| 2024-10-18 | 345.75 | 356.40 | ↑$10.65 (3.08%) | 341.95 | 356.50 | 364.95K |
| 2024-10-17 | 346.69 | 342.89 | ↓$3.80 (-1.10%) | 341.67 | 350.12 | 277.26K |
| 2024-10-16 | 353.08 | 346.50 | ↓$6.58 (-1.86%) | 344.45 | 357.10 | 305.62K |
| 2024-10-15 | 351.34 | 353.30 | ↑$1.96 (0.56%) | 350.89 | 356.21 | 266.89K |
| 2024-10-14 | 350.00 | 353.50 | ↑$3.50 (1.00%) | 346.04 | 354.02 | 227.63K |
| 2024-10-11 | 343.87 | 347.91 | ↑$4.04 (1.17%) | 343.87 | 351.51 | 255.19K |
| 2024-10-10 | 338.14 | 344.71 | ↑$6.57 (1.94%) | 338.13 | 351.79 | 405.76K |
Create an account or log in to view more rows.
$MEDP last chance to load imo
$MEDP Nope
$MEDP When they tell me diversifying is for idiots
$MEDP super bullish
$MEDP oversold
$MEDP we back boys
$MEDP diamond balls
$MEDP I'm friggin bored. Just give us our money already
$MEDP come on bulls we can do it
don’t let bears win
$MEDP This is just getting warmed up.