Medpace Holdings Inc (MEDP) Historical Stock Data
398.04 ↑9.69 (2.49%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MEDP is down -0.12% a day on average. There have been 13 days where Medpace Holdings Inc closed green and 17 days where MEDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 399.27 | 388.35 | ↓$10.92 (-2.73%) | 386.73 | 400.95 | 233.57K |
| 2024-04-29 | 397.53 | 400.21 | ↑$2.68 (0.67%) | 397.21 | 403.27 | 242.77K |
| 2024-04-26 | 391.72 | 395.93 | ↑$4.21 (1.07%) | 388.88 | 397.17 | 144.68K |
| 2024-04-25 | 394.47 | 389.77 | ↓$4.70 (-1.19%) | 379.22 | 394.47 | 313.83K |
| 2024-04-24 | 415.00 | 397.56 | ↓$17.44 (-4.20%) | 393.23 | 421.00 | 423.45K |
| 2024-04-23 | 378.00 | 407.15 | ↑$29.15 (7.71%) | 355.79 | 414.61 | 808.51K |
| 2024-04-22 | 374.65 | 376.26 | ↑$1.61 (0.43%) | 370.85 | 381.79 | 357.67K |
| 2024-04-19 | 375.50 | 372.00 | ↓$3.50 (-0.93%) | 368.37 | 377.86 | 221.67K |
| 2024-04-18 | 381.04 | 374.32 | ↓$6.72 (-1.76%) | 373.99 | 386.24 | 219.89K |
| 2024-04-17 | 387.64 | 382.44 | ↓$5.20 (-1.34%) | 381.25 | 389.27 | 212.27K |
| 2024-04-16 | 389.59 | 385.05 | ↓$4.54 (-1.17%) | 384.70 | 390.91 | 312.10K |
| 2024-04-15 | 399.19 | 387.14 | ↓$12.05 (-3.02%) | 387.13 | 400.85 | 145.47K |
| 2024-04-12 | 398.74 | 395.00 | ↓$3.74 (-0.94%) | 392.71 | 399.99 | 133.73K |
| 2024-04-11 | 401.25 | 402.30 | ↑$1.05 (0.26%) | 394.57 | 404.39 | 133.38K |
| 2024-04-10 | 395.01 | 397.72 | ↑$2.71 (0.69%) | 392.01 | 401.18 | 154.24K |
| 2024-04-09 | 412.15 | 404.77 | ↓$7.38 (-1.79%) | 400.99 | 412.33 | 127K |
| 2024-04-08 | 400.46 | 408.71 | ↑$8.25 (2.06%) | 397.30 | 409.31 | 325.83K |
| 2024-04-05 | 386.06 | 400.75 | ↑$14.69 (3.81%) | 386.06 | 403.96 | 187.90K |
| 2024-04-04 | 400.41 | 389.20 | ↓$11.21 (-2.80%) | 388.54 | 400.75 | 143.05K |
| 2024-04-03 | 389.29 | 396.12 | ↑$6.83 (1.75%) | 387.75 | 396.60 | 183.64K |
| 2024-04-02 | 395.00 | 392.51 | ↓$2.49 (-0.63%) | 386.78 | 395.43 | 217.32K |
| 2024-04-01 | 405.00 | 397.99 | ↓$7.01 (-1.73%) | 397.45 | 406.58 | 198.40K |
| 2024-03-28 | 403.42 | 404.15 | ↑$0.73 (0.18%) | 401.76 | 407.14 | 197.42K |
| 2024-03-27 | 406.85 | 403.27 | ↓$3.58 (-0.88%) | 398.52 | 409.43 | 101.95K |
| 2024-03-26 | 405.23 | 402.75 | ↓$2.48 (-0.61%) | 400.94 | 405.78 | 154.50K |
| 2024-03-25 | 408.79 | 402.27 | ↓$6.52 (-1.59%) | 401.15 | 408.79 | 124.09K |
| 2024-03-22 | 412.62 | 408.79 | ↓$3.83 (-0.93%) | 404.20 | 412.62 | 180.13K |
| 2024-03-21 | 402.05 | 413.31 | ↑$11.26 (2.80%) | 399.04 | 414.82 | 177.10K |
| 2024-03-20 | 390.65 | 399.05 | ↑$8.40 (2.15%) | 387.50 | 401.73 | 186.50K |
| 2024-03-19 | 386.01 | 390.00 | ↑$3.99 (1.03%) | 384.55 | 392.17 | 274.14K |
Create an account or log in to view more rows.
$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.
$MEDP nearing a decent swing entry point
$MEDP Powell save me
$MEDP Bears go home!
$MEDP my put options are fine
$MEDP cant wait for next week