Medpace Holdings Inc (MEDP) Historical Stock Data

421.31 ↓2.65 (-0.63%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MEDP is down -0.03% a day on average. There have been 15 days where Medpace Holdings Inc closed green and 15 days where MEDP closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19421.94421.31↓$0.63 (-0.15%)419.64427.28195.13K
2024-07-18436.99423.96↓$13.03 (-2.98%)416.01441.27304.53K
2024-07-17454.06436.99↓$17.07 (-3.76%)436.95459.77301.63K
2024-07-16448.67457.29↑$8.62 (1.92%)448.67457.84153.75K
2024-07-15443.99444.48↑$0.49 (0.11%)440.50449.04177.66K
2024-07-12436.22443.00↑$6.78 (1.55%)431.00444.87267.03K
2024-07-11423.17434.99↑$11.82 (2.79%)421.34439.50287.30K
2024-07-10415.59419.05↑$3.46 (0.83%)412.68419.86202.72K
2024-07-09406.00410.95↑$4.95 (1.22%)400.38411.03124.69K
2024-07-08404.75405.64↑$0.89 (0.22%)400.00408.70137.95K
2024-07-05403.07402.40↓$0.67 (-0.17%)396.50404.38115.52K
2024-07-03404.61403.07↓$1.54 (-0.38%)396.71407.93119.94K
2024-07-02406.20404.42↓$1.78 (-0.44%)400.10411.55197.49K
2024-07-01413.61407.24↓$6.37 (-1.54%)406.69419.30163.28K
2024-06-28427.00411.85↓$15.15 (-3.55%)407.30437.39565.20K
2024-06-27405.32424.34↑$19.02 (4.69%)405.32424.49263.59K
2024-06-26407.52405.33↓$2.19 (-0.54%)404.53410.61111.89K
2024-06-25410.00407.47↓$2.53 (-0.62%)405.36414.81202.80K
2024-06-24404.73408.08↑$3.35 (0.83%)393.69409.35244.89K
2024-06-21401.85404.03↑$2.18 (0.54%)397.15404.82331.71K
2024-06-20400.29400.63↑$0.34 (0.08%)393.85402.23266.49K
2024-06-18395.39402.99↑$7.60 (1.92%)394.41403.60135.97K
2024-06-17393.85395.95↑$2.10 (0.53%)390.10398.47140.09K
2024-06-14391.39393.91↑$2.52 (0.64%)386.43394.70128.20K
2024-06-13404.46394.10↓$10.36 (-2.56%)391.43404.46200.16K
2024-06-12404.81403.74↓$1.07 (-0.26%)401.33409.00201.27K
2024-06-11405.60397.17↓$8.43 (-2.08%)394.98405.60159.98K
2024-06-10400.91405.68↑$4.77 (1.19%)396.61406.19140.83K
2024-06-07401.46401.19↓$0.27 (-0.07%)397.33403.54115.37K
2024-06-06407.06403.09↓$3.97 (-0.98%)401.73410.05178.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$MEDP I'm friggin bored. Just give us our money already

0 Like Report
delaina

$MEDP come on bulls we can do it
don’t let bears win

0 Like Report
a

$MEDP This is just getting warmed up.

0 Like Report