Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
337.28
+2.13 (0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024334.68342.50334.00337.28337.280.64%607,584
Dec 19, 2024332.04337.81326.92335.15335.151.25%290,000
Dec 18, 2024350.97351.53329.80331.00331.00-5.02%337,636
Dec 17, 2024349.74359.49345.31348.48348.48-0.36%352,551
Dec 16, 2024343.72352.82343.32349.74349.741.10%256,125
Dec 13, 2024348.10351.50340.06345.93345.93-0.43%275,200
Dec 12, 2024341.50350.98340.42347.43347.431.74%193,400
Dec 11, 2024344.33344.79336.41341.50341.50-0.13%240,500
Dec 10, 2024354.75354.75341.43341.95341.95-2.92%305,607
Dec 9, 2024350.55358.81349.76352.22352.220.48%202,427
Dec 6, 2024344.09353.42343.33350.53350.532.40%249,236
Dec 5, 2024345.79346.18335.90342.30342.30-1.16%263,858
Dec 4, 2024339.10346.67338.63346.31346.312.08%188,006
Dec 3, 2024340.17342.01337.02339.27339.27-0.90%190,908
Dec 2, 2024339.72343.45337.51342.36342.360.51%193,034
Nov 29, 2024342.40344.95340.18340.63340.630.49%214,814
Nov 27, 2024335.91341.28333.50338.96338.961.12%191,628
Nov 26, 2024337.19337.19328.31335.21335.21-0.77%235,100
Nov 25, 2024341.65350.56337.33337.82337.820.02%306,810
Nov 22, 2024340.45350.00336.81337.75337.75-1.19%351,400
Nov 21, 2024327.25342.35324.55341.82341.824.82%423,600
Nov 20, 2024313.62327.89313.62326.09326.093.53%382,000
Nov 19, 2024308.53318.84305.88314.96314.961.95%679,318
Nov 18, 2024308.44310.01302.08308.93308.93-0.55%619,700
Nov 15, 2024332.21332.21310.30310.63310.63-7.23%884,931
Nov 14, 2024361.25362.96333.37334.84334.84-7.49%343,400
Nov 13, 2024362.83366.98358.45361.94361.940.31%332,769
Nov 12, 2024362.63365.68356.36360.81360.81-0.76%269,300
Nov 11, 2024363.55367.68358.43363.58363.580.22%262,796
Nov 8, 2024358.25370.31352.54362.79362.792.65%358,100
Nov 7, 2024358.26360.74346.77353.42353.42-1.35%306,768
Nov 6, 2024336.38360.90336.38358.27358.279.15%654,231
Nov 5, 2024316.20328.94315.39328.24328.243.23%377,800
Nov 4, 2024318.75320.78314.65317.96317.96-0.50%195,555
Nov 1, 2024315.00322.30315.00319.56319.561.70%308,000
Oct 31, 2024316.09318.86310.92314.22314.22-1.30%338,973
Oct 30, 2024328.93331.99318.00318.35318.35-3.46%307,343
Oct 29, 2024328.50330.75325.05329.76329.760.12%254,300
Oct 28, 2024332.01334.96329.34329.35329.35-0.26%283,900
Oct 25, 2024331.31335.63325.40330.22330.220.65%236,600
Oct 24, 2024327.87334.88321.23328.08328.08-0.60%402,500
Oct 23, 2024326.49330.42322.89330.07330.071.08%630,313
Oct 22, 2024305.00330.48302.01326.54326.54-7.47%1,371,494
Oct 21, 2024357.94364.39350.59352.92352.92-0.98%728,016
Oct 18, 2024345.75356.50341.95356.40356.403.94%365,020
Oct 17, 2024346.69350.12341.67342.89342.89-1.04%277,265
Oct 16, 2024353.08357.10344.45346.50346.50-1.92%305,627
Oct 15, 2024351.34356.21350.89353.30353.30-0.06%266,900
Oct 14, 2024350.00354.02346.04353.50353.501.61%227,630
Oct 11, 2024343.87351.51343.87347.91347.910.93%255,200
Oct 10, 2024338.14351.79338.13344.71344.710.99%405,800
Oct 9, 2024339.02341.86336.77341.32341.320.93%170,000
Oct 8, 2024332.49340.07331.32338.16338.161.67%280,000
Oct 7, 2024340.65342.73331.71332.60332.60-3.05%241,916
Oct 4, 2024341.35346.50338.75343.05343.051.57%408,818
Oct 3, 2024336.71340.00332.19337.75337.750.26%397,400
Oct 2, 2024332.89339.72331.47336.88336.881.03%366,800
Oct 1, 2024333.75334.60323.27333.45333.45-0.10%331,765
Sep 30, 2024330.07334.43328.39333.80333.800.71%356,033
Sep 27, 2024322.09334.74322.09331.44331.441.59%485,546
Sep 26, 2024325.51328.30323.00326.26326.261.77%759,745
Sep 25, 2024346.07346.07319.70320.58320.58-9.90%1,208,426
Sep 24, 2024360.74363.83352.07355.82355.82-1.69%209,143
Sep 23, 2024366.69367.00361.77361.95361.95-1.03%221,300
Sep 20, 2024367.98370.52359.44365.70365.70-0.94%681,200
Sep 19, 2024367.70374.16365.88369.18369.182.18%312,900
Sep 18, 2024357.25367.85354.99361.29361.291.87%245,500
Sep 17, 2024358.68363.75351.82354.65354.65-0.57%392,612
Sep 16, 2024353.86357.90351.18356.69356.691.43%215,302
Sep 13, 2024345.84351.85343.59351.67351.671.95%299,500
Sep 12, 2024335.81345.49334.61344.94344.943.10%284,400
Sep 11, 2024328.68335.65324.31334.57334.572.07%354,756
Sep 10, 2024339.78343.16320.07327.80327.80-3.41%555,816
Sep 9, 2024338.57342.56335.66339.38339.381.08%325,100
Sep 6, 2024348.75352.38335.51335.74335.74-3.36%288,125
Sep 5, 2024346.50347.91341.01347.40347.400.09%197,734
Sep 4, 2024347.81349.49346.47347.10347.10-0.80%131,200
Sep 3, 2024355.81358.53346.78349.90349.90-1.51%297,300
Aug 30, 2024366.83368.20344.70355.27355.27-2.92%655,800
Aug 29, 2024382.37389.44364.58365.94365.94-3.96%515,212
Aug 28, 2024384.04384.04377.64381.01381.01-0.61%173,700
Aug 27, 2024382.54383.71375.00383.36383.36-0.50%169,000
Aug 26, 2024393.46393.46383.12385.30385.30-1.44%142,626
Aug 23, 2024389.72392.02385.00390.91390.911.19%107,200
Aug 22, 2024397.06397.06385.52386.32386.32-2.37%165,300
Aug 21, 2024390.69396.03390.01395.71395.711.63%122,706
Aug 20, 2024393.65394.92386.19389.35389.35-0.68%98,100
Aug 19, 2024385.43393.03383.49392.01392.011.26%142,000
Aug 16, 2024384.31388.64379.86387.12387.120.73%174,308
Aug 15, 2024388.00389.00379.36384.31384.31-0.23%283,800
Aug 14, 2024386.50387.49379.56385.20385.200.27%235,800
Aug 13, 2024377.21387.23377.21384.18384.182.22%156,600
Aug 12, 2024386.79387.50375.03375.82375.82-2.80%239,400
Aug 9, 2024382.47389.79380.06386.65386.651.09%194,208
Aug 8, 2024375.46386.67371.68382.47382.473.95%320,400
Aug 7, 2024384.94384.94361.00367.92367.92-3.18%533,400
Aug 6, 2024378.55387.39376.06380.00380.000.80%218,628
Aug 5, 2024356.04379.66355.51377.00377.00-295,107
Aug 2, 2024377.37378.79366.65377.00377.00-2.12%322,100
Aug 1, 2024383.57393.27379.65385.16385.160.69%227,700