Skip to main content

Medpace Holdings, Inc. - Common Stock (NQ:MEDP)

313.86 +3.17 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 311.13 313.97 308.40 313.86 206,775 +3.17(+1.02%)
Jun 27, 2025 310.98 314.58 306.95 310.69 677,984 +3.89(+1.27%)
Jun 26, 2025 312.72 313.37 305.69 306.80 377,329 -4.34(-1.39%)
Jun 25, 2025 314.72 314.72 307.85 311.14 438,376 -4.14(-1.31%)
Jun 24, 2025 309.20 315.99 306.99 315.28 386,153 +6.64(+2.15%)
Jun 23, 2025 306.62 313.61 306.62 308.64 566,610 -0.72(-0.23%)
Jun 20, 2025 305.59 310.44 301.90 309.36 953,786 +6.67(+2.20%)
Jun 18, 2025 299.70 304.44 294.07 302.69 656,130 +4.77(+1.60%)
Jun 17, 2025 297.64 304.65 295.14 297.92 471,699 -3.06(-1.02%)
Jun 16, 2025 299.38 304.69 295.22 300.98 313,656 +2.73(+0.92%)
Jun 13, 2025 300.00 304.08 297.85 298.25 327,943 -5.75(-1.89%)
Jun 12, 2025 301.62 306.53 300.82 304.00 341,156 +1.69(+0.56%)
Jun 11, 2025 308.31 314.46 302.29 302.31 315,358 -3.58(-1.17%)
Jun 10, 2025 300.88 309.20 299.69 305.89 211,654 +7.57(+2.54%)
Jun 09, 2025 298.85 300.79 295.15 298.32 262,534 +1.82(+0.61%)
Jun 06, 2025 295.92 300.79 294.50 296.50 421,400 +2.92(+0.99%)
Jun 05, 2025 311.60 313.22 293.20 293.58 525,582 -19.16(-6.13%)
Jun 04, 2025 306.07 318.42 306.07 312.74 395,863 +6.67(+2.18%)
Jun 03, 2025 297.86 307.76 294.95 306.07 359,167 +8.26(+2.77%)
Jun 02, 2025 293.87 298.19 291.28 297.81 306,575 +2.91(+0.99%)
May 30, 2025 296.56 297.49 292.62 294.90 315,100 -2.15(-0.72%)
May 29, 2025 297.00 299.10 294.38 297.05 232,643 +3.24(+1.10%)
May 28, 2025 298.59 300.28 293.51 293.81 216,834 -4.78(-1.60%)
May 27, 2025 300.55 302.32 297.54 298.59 195,018 +3.70(+1.25%)
May 23, 2025 288.70 296.73 287.17 294.89 266,219 +1.86(+0.63%)
May 22, 2025 295.77 298.82 292.71 293.03 382,937 -2.74(-0.93%)
May 21, 2025 302.22 303.41 292.53 295.77 371,065 -10.85(-3.54%)
May 20, 2025 306.45 310.61 304.50 306.62 206,179 +0.64(+0.21%)
May 19, 2025 300.73 306.30 300.73 305.98 188,958 +0.32(+0.10%)
May 16, 2025 297.35 306.28 293.02 305.66 239,605 +9.25(+3.12%)
May 15, 2025 292.13 299.39 284.48 296.41 485,219 +4.68(+1.60%)
May 14, 2025 310.34 310.34 290.35 291.73 608,796 -18.42(-5.94%)
May 13, 2025 313.02 315.52 306.11 310.15 275,127 -3.59(-1.14%)
May 12, 2025 304.44 315.13 301.80 313.74 321,078 +17.71(+5.98%)
May 09, 2025 301.79 302.86 295.92 296.03 199,940 -4.78(-1.59%)
May 08, 2025 299.95 304.08 296.60 300.81 340,317 +0.82(+0.27%)
May 07, 2025 293.79 300.46 292.03 299.99 457,029 +11.22(+3.89%)
May 06, 2025 295.86 297.58 284.10 288.77 761,354 -11.72(-3.90%)
May 05, 2025 304.47 305.74 299.61 300.49 297,228 -4.62(-1.51%)
May 02, 2025 308.99 312.25 303.51 305.11 313,504 +2.86(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.