Medpace Holdings Inc (MEDP) Historical Stock Data
337.28 ↑2.13 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDP is down -0.22% a day on average. There have been 15 days where Medpace Holdings Inc closed green and 15 days where MEDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 334.68 | 337.28 | ↑$2.60 (0.78%) | 334.00 | 342.50 | 683.31K |
| 2024-12-19 | 332.04 | 335.15 | ↑$3.11 (0.94%) | 326.92 | 337.81 | 290K |
| 2024-12-18 | 350.97 | 331.00 | ↓$19.97 (-5.69%) | 329.80 | 351.53 | 337.64K |
| 2024-12-17 | 349.74 | 348.48 | ↓$1.26 (-0.36%) | 345.31 | 359.49 | 352.55K |
| 2024-12-16 | 343.72 | 349.74 | ↑$6.02 (1.75%) | 343.32 | 352.82 | 256.13K |
| 2024-12-13 | 348.10 | 345.93 | ↓$2.17 (-0.62%) | 340.06 | 351.50 | 275.18K |
| 2024-12-12 | 341.50 | 347.43 | ↑$5.93 (1.74%) | 340.42 | 350.98 | 193.39K |
| 2024-12-11 | 344.33 | 341.50 | ↓$2.83 (-0.82%) | 336.41 | 344.79 | 240.50K |
| 2024-12-10 | 354.75 | 341.95 | ↓$12.80 (-3.61%) | 341.43 | 354.75 | 305.60K |
| 2024-12-09 | 350.55 | 352.22 | ↑$1.67 (0.48%) | 349.76 | 358.81 | 202.43K |
| 2024-12-06 | 344.09 | 350.53 | ↑$6.44 (1.87%) | 343.33 | 353.42 | 249.23K |
| 2024-12-05 | 345.79 | 342.30 | ↓$3.49 (-1.01%) | 335.90 | 346.18 | 263.85K |
| 2024-12-04 | 339.10 | 346.31 | ↑$7.21 (2.13%) | 338.63 | 346.67 | 188.01K |
| 2024-12-03 | 340.17 | 339.27 | ↓$0.90 (-0.26%) | 337.02 | 342.01 | 190.91K |
| 2024-12-02 | 339.72 | 342.36 | ↑$2.64 (0.78%) | 337.51 | 343.45 | 193.03K |
| 2024-11-29 | 342.40 | 340.63 | ↓$1.77 (-0.52%) | 340.18 | 344.95 | 214.81K |
| 2024-11-27 | 335.91 | 338.96 | ↑$3.05 (0.91%) | 333.50 | 341.28 | 191.63K |
| 2024-11-26 | 337.19 | 335.21 | ↓$1.98 (-0.59%) | 328.31 | 337.19 | 235.06K |
| 2024-11-25 | 341.65 | 337.82 | ↓$3.83 (-1.12%) | 337.33 | 350.56 | 306.81K |
| 2024-11-22 | 340.45 | 337.75 | ↓$2.70 (-0.79%) | 336.82 | 350.00 | 351.39K |
| 2024-11-21 | 327.25 | 341.82 | ↑$14.57 (4.45%) | 324.55 | 342.35 | 422.93K |
| 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 |
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.