Medpace Holdings Inc (MEDP) Historical Stock Data

215.80 ↑5.91 (2.82%)
As of December 1, 2022, 3:27pm EST.

Historical Data

In the past 30 trading days, MEDP is down -0.02% a day on average. There have been 14 days where Medpace Holdings Inc closed green and 16 days where MEDP closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30206.74209.89↑$3.15 (1.52%)196.95210.39574.79K
2022-11-29212.41207.24↓$5.17 (-2.43%)205.45217.48377.52K
2022-11-28216.42212.65↓$3.77 (-1.74%)211.47221.62269.58K
2022-11-25216.55217.81↑$1.26 (0.58%)216.55220.30113.66K
2022-11-23220.82218.81↓$2.01 (-0.91%)218.39224.90164.17K
2022-11-22220.98221.74↑$0.76 (0.34%)217.55223.58167.47K
2022-11-21221.42218.90↓$2.52 (-1.14%)218.06224.33181.92K
2022-11-18222.63220.70↓$1.93 (-0.87%)216.75223.23177.24K
2022-11-17222.24217.68↓$4.56 (-2.05%)213.24222.24299.72K
2022-11-16226.57225.27↓$1.30 (-0.57%)222.01229.53212.79K
2022-11-15226.31226.57↑$0.26 (0.11%)225.47234.90394.39K
2022-11-14220.00221.13↑$1.13 (0.51%)218.98226.42296.18K
2022-11-11216.64221.11↑$4.47 (2.06%)216.64224.78259.28K
2022-11-10216.71216.64↓$0.07 (-0.03%)213.99221.14278.44K
2022-11-09208.24205.48↓$2.76 (-1.33%)205.36211.80220.08K
2022-11-08210.37209.35↓$1.02 (-0.48%)206.54214.12226.27K
2022-11-07208.85210.37↑$1.52 (0.73%)203.02212.71272.60K
2022-11-04219.45206.90↓$12.55 (-5.72%)204.78219.45493.03K
2022-11-03209.43219.44↑$10.01 (4.78%)204.00220.97524.10K
2022-11-02221.38210.12↓$11.26 (-5.09%)209.75222.10734.62K
2022-11-01218.25222.31↑$4.06 (1.86%)216.67224.34390.48K
2022-10-31220.86221.98↑$1.12 (0.51%)218.39224.93297.64K
2022-10-28215.41222.32↑$6.91 (3.21%)214.27223.24673.47K
2022-10-27220.53216.20↓$4.33 (-1.96%)209.34221.101.11M
2022-10-26218.00221.50↑$3.50 (1.61%)217.03235.721.47M
2022-10-25202.45218.46↑$16.01 (7.91%)202.38224.353.37M
2022-10-24157.74158.64↑$0.90 (0.57%)155.84161.88516.16K
2022-10-21158.06157.14↓$0.92 (-0.58%)153.71158.06397.59K
2022-10-20157.63156.63↓$1.00 (-0.63%)154.02159.91313.87K
2022-10-19159.08157.09↓$1.99 (-1.25%)153.83159.08298.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MEDP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
unknownable

$MEDP now is the time to slap that ask!!!

0 Like Report
ihatenewegg

$MEDP There is nothing wrong with a decent pullback

0 Like Report
dandanaiwo

$MEDP The United States stock market is going to crash.

0 Like Report
turkeyday33

$MEDP 50% chance this will go up or down. I am a professional guys.

0 Like Report
a

$MEDP let’s go!! Squeeze time

0 Like Report