Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
326.26
+5.68 (1.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 325.51 | 328.30 | 323.00 | 326.26 | 326.26 | 1.77% | 747,158 |
| Sep 25, 2024 | 346.07 | 346.07 | 319.70 | 320.58 | 320.58 | -9.90% | 1,208,426 |
| Sep 24, 2024 | 360.74 | 363.83 | 352.07 | 355.82 | 355.82 | -1.69% | 209,143 |
| Sep 23, 2024 | 366.69 | 367.00 | 361.77 | 361.95 | 361.95 | -1.03% | 221,280 |
| Sep 20, 2024 | 367.98 | 370.52 | 359.44 | 365.70 | 365.70 | -0.94% | 681,172 |
| Sep 19, 2024 | 367.70 | 374.16 | 365.88 | 369.18 | 369.18 | 2.18% | 312,896 |
| Sep 18, 2024 | 357.25 | 367.85 | 354.99 | 361.29 | 361.29 | 1.87% | 245,494 |
| Sep 17, 2024 | 358.68 | 363.75 | 351.82 | 354.65 | 354.65 | -0.57% | 392,612 |
| Sep 16, 2024 | 353.86 | 357.90 | 351.18 | 356.69 | 356.69 | 1.43% | 215,302 |
| Sep 13, 2024 | 345.84 | 351.85 | 343.59 | 351.67 | 351.67 | 1.95% | 299,455 |
| Sep 12, 2024 | 335.81 | 345.49 | 334.61 | 344.94 | 344.94 | 3.10% | 284,394 |
| Sep 11, 2024 | 328.68 | 335.65 | 324.31 | 334.57 | 334.57 | 2.07% | 354,756 |
| Sep 10, 2024 | 339.78 | 343.16 | 320.07 | 327.80 | 327.80 | -3.41% | 555,816 |
| Sep 9, 2024 | 338.57 | 342.56 | 335.66 | 339.38 | 339.38 | 1.08% | 325,070 |
| Sep 6, 2024 | 348.75 | 352.38 | 335.51 | 335.74 | 335.74 | -3.36% | 288,125 |
| Sep 5, 2024 | 346.50 | 347.91 | 341.01 | 347.40 | 347.40 | 0.09% | 197,734 |
| Sep 4, 2024 | 347.81 | 349.49 | 346.47 | 347.10 | 347.10 | -0.80% | 131,159 |
| Sep 3, 2024 | 355.81 | 358.53 | 346.78 | 349.90 | 349.90 | -1.51% | 297,258 |
| Aug 30, 2024 | 366.83 | 368.20 | 344.70 | 355.27 | 355.27 | -2.92% | 655,785 |
| Aug 29, 2024 | 382.37 | 389.44 | 364.58 | 365.94 | 365.94 | -3.96% | 515,212 |
| Aug 28, 2024 | 384.04 | 384.04 | 377.64 | 381.01 | 381.01 | -0.61% | 173,681 |
| Aug 27, 2024 | 382.54 | 383.71 | 375.00 | 383.36 | 383.36 | -0.50% | 168,964 |
| Aug 26, 2024 | 393.46 | 393.46 | 383.12 | 385.30 | 385.30 | -1.44% | 142,626 |
| Aug 23, 2024 | 389.72 | 392.02 | 385.00 | 390.91 | 390.91 | 1.19% | 107,160 |
| Aug 22, 2024 | 397.06 | 397.06 | 385.52 | 386.32 | 386.32 | -2.37% | 165,282 |
| Aug 21, 2024 | 390.69 | 396.03 | 390.01 | 395.71 | 395.71 | 1.63% | 122,706 |
| Aug 20, 2024 | 393.65 | 394.92 | 386.19 | 389.35 | 389.35 | -0.68% | 98,099 |
| Aug 19, 2024 | 385.43 | 393.03 | 383.49 | 392.01 | 392.01 | 1.26% | 141,985 |
| Aug 16, 2024 | 384.31 | 388.64 | 379.86 | 387.12 | 387.12 | 0.73% | 174,308 |
| Aug 15, 2024 | 388.00 | 389.00 | 379.36 | 384.31 | 384.31 | -0.23% | 283,780 |
| Aug 14, 2024 | 386.50 | 387.49 | 379.56 | 385.20 | 385.20 | 0.27% | 235,796 |
| Aug 13, 2024 | 377.21 | 387.23 | 377.21 | 384.18 | 384.18 | 2.22% | 156,569 |
| Aug 12, 2024 | 386.79 | 387.50 | 375.03 | 375.82 | 375.82 | -2.80% | 239,354 |
| Aug 9, 2024 | 382.47 | 389.79 | 380.06 | 386.65 | 386.65 | 1.09% | 194,208 |
| Aug 8, 2024 | 375.46 | 386.67 | 371.68 | 382.47 | 382.47 | 3.95% | 320,390 |
| Aug 7, 2024 | 384.94 | 384.94 | 361.00 | 367.92 | 367.92 | -3.18% | 533,374 |
| Aug 6, 2024 | 378.55 | 387.39 | 376.06 | 380.00 | 380.00 | 0.80% | 218,628 |
| Aug 5, 2024 | 356.04 | 379.66 | 355.51 | 377.00 | 377.00 | - | 295,107 |
| Aug 2, 2024 | 377.37 | 378.79 | 366.65 | 377.00 | 377.00 | -2.12% | 322,082 |
| Aug 1, 2024 | 383.57 | 393.27 | 379.65 | 385.16 | 385.16 | 0.69% | 227,665 |
| Jul 31, 2024 | 381.65 | 391.68 | 380.14 | 382.52 | 382.52 | 1.13% | 234,823 |
| Jul 30, 2024 | 388.91 | 393.40 | 376.03 | 378.26 | 378.26 | -1.80% | 210,233 |
| Jul 29, 2024 | 381.83 | 387.02 | 377.37 | 385.20 | 385.20 | 0.98% | 290,437 |
| Jul 26, 2024 | 381.59 | 385.70 | 373.99 | 381.47 | 381.47 | 0.25% | 473,847 |
| Jul 25, 2024 | 381.11 | 388.11 | 369.52 | 380.50 | 380.50 | -0.36% | 545,372 |
| Jul 24, 2024 | 357.30 | 385.11 | 355.00 | 381.88 | 381.88 | 6.88% | 1,186,728 |
| Jul 23, 2024 | 360.81 | 372.75 | 353.55 | 357.30 | 357.30 | -18.27% | 1,006,898 |
| Jul 22, 2024 | 427.33 | 440.38 | 421.75 | 437.18 | 437.18 | 3.77% | 300,903 |
| Jul 19, 2024 | 421.94 | 427.28 | 419.64 | 421.31 | 421.31 | -0.63% | 195,131 |
| Jul 18, 2024 | 436.99 | 441.27 | 416.01 | 423.96 | 423.96 | -2.98% | 304,529 |
| Jul 17, 2024 | 454.06 | 459.77 | 436.95 | 436.99 | 436.99 | -4.44% | 301,634 |
| Jul 16, 2024 | 448.67 | 457.84 | 448.67 | 457.29 | 457.29 | 2.88% | 153,769 |
| Jul 15, 2024 | 443.99 | 449.04 | 440.50 | 444.48 | 444.48 | 0.33% | 177,662 |
| Jul 12, 2024 | 436.22 | 444.87 | 431.00 | 443.00 | 443.00 | 1.84% | 267,034 |
| Jul 11, 2024 | 423.17 | 439.50 | 421.34 | 434.99 | 434.99 | 3.80% | 287,304 |
| Jul 10, 2024 | 415.59 | 419.86 | 412.68 | 419.05 | 419.05 | 1.97% | 202,724 |
| Jul 9, 2024 | 406.00 | 411.03 | 400.38 | 410.95 | 410.95 | 1.31% | 124,691 |
| Jul 8, 2024 | 404.75 | 408.70 | 400.00 | 405.64 | 405.64 | 0.81% | 137,947 |
| Jul 5, 2024 | 403.07 | 404.38 | 396.50 | 402.40 | 402.40 | -0.17% | 115,524 |
| Jul 3, 2024 | 404.61 | 407.93 | 396.71 | 403.07 | 403.07 | -0.33% | 119,940 |
| Jul 2, 2024 | 406.20 | 411.55 | 400.10 | 404.42 | 404.42 | -0.69% | 197,537 |
| Jul 1, 2024 | 413.61 | 419.30 | 406.69 | 407.24 | 407.24 | -1.12% | 163,275 |
| Jun 28, 2024 | 427.00 | 437.39 | 407.30 | 411.85 | 411.85 | -2.94% | 565,211 |
| Jun 27, 2024 | 405.32 | 424.49 | 405.32 | 424.34 | 424.34 | 4.69% | 263,610 |
| Jun 26, 2024 | 407.52 | 410.61 | 404.53 | 405.33 | 405.33 | -0.53% | 111,890 |
| Jun 25, 2024 | 410.00 | 414.81 | 405.36 | 407.47 | 407.47 | -0.15% | 202,799 |
| Jun 24, 2024 | 404.73 | 409.35 | 393.69 | 408.08 | 408.08 | 1.00% | 244,886 |
| Jun 21, 2024 | 401.85 | 404.82 | 397.15 | 404.03 | 404.03 | 0.85% | 331,709 |
| Jun 20, 2024 | 400.29 | 402.23 | 393.85 | 400.63 | 400.63 | -0.59% | 266,492 |
| Jun 18, 2024 | 395.39 | 403.60 | 394.41 | 402.99 | 402.99 | 1.78% | 135,966 |
| Jun 17, 2024 | 393.85 | 398.47 | 390.10 | 395.95 | 395.95 | 0.52% | 140,096 |
| Jun 14, 2024 | 391.39 | 394.70 | 386.43 | 393.91 | 393.91 | -0.05% | 128,196 |
| Jun 13, 2024 | 404.46 | 404.46 | 391.43 | 394.10 | 394.10 | -2.39% | 200,163 |
| Jun 12, 2024 | 404.81 | 409.00 | 401.33 | 403.74 | 403.74 | 1.65% | 201,271 |
| Jun 11, 2024 | 405.60 | 405.60 | 394.98 | 397.17 | 397.17 | -2.10% | 159,982 |
| Jun 10, 2024 | 400.91 | 406.19 | 396.61 | 405.68 | 405.68 | 1.12% | 140,833 |
| Jun 7, 2024 | 401.46 | 403.54 | 397.33 | 401.19 | 401.19 | -0.47% | 115,367 |
| Jun 6, 2024 | 407.06 | 410.05 | 401.73 | 403.09 | 403.09 | -1.15% | 178,007 |
| Jun 5, 2024 | 396.95 | 409.00 | 395.50 | 407.77 | 407.77 | 3.58% | 206,596 |
| Jun 4, 2024 | 390.17 | 393.86 | 388.99 | 393.68 | 393.68 | 1.10% | 138,626 |
| Jun 3, 2024 | 391.39 | 394.29 | 382.19 | 389.41 | 389.41 | 0.79% | 167,362 |
| May 31, 2024 | 387.92 | 392.93 | 381.03 | 386.34 | 386.34 | 0.17% | 292,758 |
| May 30, 2024 | 386.41 | 389.99 | 379.15 | 385.70 | 385.70 | -0.59% | 146,146 |
| May 29, 2024 | 388.56 | 389.48 | 381.34 | 387.99 | 387.99 | -0.72% | 240,223 |
| May 28, 2024 | 395.00 | 397.55 | 390.24 | 390.81 | 390.81 | 0.07% | 170,029 |
| May 24, 2024 | 391.49 | 396.69 | 389.84 | 390.55 | 390.55 | -0.01% | 112,402 |
| May 23, 2024 | 390.68 | 394.84 | 389.11 | 390.58 | 390.58 | 0.19% | 144,816 |
| May 22, 2024 | 396.98 | 399.96 | 389.55 | 389.82 | 389.82 | -1.72% | 106,638 |
| May 21, 2024 | 397.00 | 397.50 | 392.54 | 396.65 | 396.65 | -0.15% | 162,969 |
| May 20, 2024 | 393.24 | 400.50 | 393.24 | 397.25 | 397.25 | 1.00% | 99,546 |
| May 17, 2024 | 391.11 | 393.49 | 386.33 | 393.30 | 393.30 | 0.01% | 118,741 |
| May 16, 2024 | 407.50 | 407.91 | 392.87 | 393.28 | 393.28 | -3.10% | 154,914 |
| May 15, 2024 | 399.00 | 407.97 | 399.00 | 405.88 | 405.88 | 1.85% | 227,640 |
| May 14, 2024 | 391.26 | 399.66 | 388.46 | 398.52 | 398.52 | 2.38% | 136,740 |
| May 13, 2024 | 390.20 | 396.29 | 389.03 | 389.27 | 389.27 | -0.24% | 165,993 |
| May 10, 2024 | 400.00 | 406.45 | 388.78 | 390.19 | 390.19 | -2.26% | 251,470 |
| May 9, 2024 | 387.10 | 400.94 | 381.35 | 399.20 | 399.20 | 2.99% | 260,075 |
| May 8, 2024 | 401.44 | 402.00 | 386.72 | 387.61 | 387.61 | -3.60% | 250,842 |
| May 7, 2024 | 400.50 | 409.19 | 398.30 | 402.10 | 402.10 | 0.34% | 228,963 |
| May 6, 2024 | 394.12 | 405.23 | 392.74 | 400.74 | 400.74 | 2.08% | 222,298 |