tiprankstipranks
Trending News
More News >
Medpace Holdings (MEDP)
NASDAQ:MEDP
US Market
Advertisement

Medpace Holdings (MEDP) Historical Prices

Compare
624 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
444.99
464.43
442.51
455.68
455.68
+4.18%
908,950
1.84
Jul 23, 2025
470.70
470.70
426.50
437.41
437.41
-8.44%
1,838,943
3.72
Jul 22, 2025
445.59
501.30
436.01
477.73
477.73
+54.67%
4,473,366
10.10
Jul 21, 2025
313.36
316.41
306.70
308.88
308.88
-0.96%
1,120,335
2.57
Jul 18, 2025
323.00
323.00
310.42
311.87
311.87
-2.28%
375,033
0.85
Jul 17, 2025
315.09
320.98
314.73
319.16
319.16
+1.38%
323,689
0.73
Jul 16, 2025
312.71
316.06
309.97
314.83
314.83
+0.68%
324,337
0.72
Jul 15, 2025
322.60
322.68
311.61
312.71
312.71
-2.39%
274,821
0.61
Jul 14, 2025
322.13
323.46
318.48
320.36
320.36
-0.97%
352,586
0.77
Jul 11, 2025
324.51
330.65
320.94
323.50
323.50
-1.44%
293,644
0.62
Jul 10, 2025
322.18
334.33
321.29
328.24
328.24
+2.27%
415,879
0.88
Jul 09, 2025
320.70
325.36
316.66
320.95
320.95
-0.48%
412,827
0.86
Jul 08, 2025
318.83
325.43
318.43
322.50
322.50
+1.13%
342,589
0.70
Jul 07, 2025
321.32
321.32
315.88
318.90
318.90
-0.81%
372,191
0.76
Jul 03, 2025
326.14
329.54
320.03
321.50
321.50
-1.39%
175,561
0.35
Jul 02, 2025
319.40
328.06
318.03
326.03
326.03
+1.55%
378,965
0.76
Jul 01, 2025
314.44
326.75
311.45
321.07
321.06
+2.30%
408,201
0.81
Jun 30, 2025
311.13
313.97
308.40
313.86
313.86
+1.02%
206,775
0.41
Jun 27, 2025
310.98
314.58
306.95
310.69
310.69
+1.27%
677,984
1.35
Jun 26, 2025
312.72
313.37
305.69
306.80
306.80
-1.39%
377,320
0.75
Jun 25, 2025
314.72
314.72
307.85
311.14
311.14
-1.31%
438,351
0.87
Jun 24, 2025
309.20
315.99
306.99
315.28
315.28
+2.15%
386,152
0.77
Jun 23, 2025
306.62
313.61
306.62
308.64
308.64
-0.23%
566,600
1.14
Jun 20, 2025
305.59
310.44
301.90
309.36
309.36
+2.20%
953,786
1.95
Jun 18, 2025
299.70
304.44
294.07
302.69
302.69
+1.60%
656,130
1.36
Jun 17, 2025
297.64
304.65
295.15
297.92
297.92
-1.02%
471,701
0.98
Jun 16, 2025
299.38
304.69
295.22
300.98
300.98
+0.92%
313,656
0.65
Jun 13, 2025
300.00
304.08
297.85
298.25
298.25
-1.89%
327,943
0.68
Jun 12, 2025
301.62
306.53
300.82
304.00
304.00
+0.56%
341,155
0.70
Jun 11, 2025
308.31
314.47
302.29
302.31
302.31
-1.17%
315,359
0.65
Jun 10, 2025
300.88
309.20
299.70
305.90
305.90
+2.54%
211,654
0.43
Jun 09, 2025
298.85
300.79
295.15
298.32
298.32
+0.61%
262,534
0.53
Jun 06, 2025
295.92
300.79
294.50
296.50
296.50
+0.99%
421,400
0.85
Jun 05, 2025
311.60
313.22
293.20
293.58
293.58
-6.13%
525,582
1.07
Jun 04, 2025
306.07
318.42
306.07
312.74
312.74
+2.18%
395,863
0.81
Jun 03, 2025
297.86
307.76
294.95
306.07
306.07
+2.77%
359,167
0.73
Jun 02, 2025
293.87
298.19
291.28
297.81
297.81
+0.99%
306,575
0.62
May 30, 2025
296.56
297.49
292.62
294.90
294.90
-0.72%
315,100
0.64
May 29, 2025
297.00
299.10
294.39
297.05
297.05
+1.10%
232,643
0.46
May 28, 2025
298.59
300.28
293.51
293.81
293.81
-1.60%
216,835
0.43
May 27, 2025
300.55
302.32
297.54
298.59
298.59
+1.25%
195,018
0.39
May 23, 2025
288.70
296.73
287.17
294.89
294.89
+0.63%
266,219
0.53
May 22, 2025
295.77
298.82
292.71
293.03
293.03
-0.93%
382,937
0.76
May 21, 2025
302.22
303.41
292.53
295.77
295.77
-3.54%
371,065
0.74
May 20, 2025
306.45
310.61
304.51
306.62
306.62
+0.21%
206,179
0.41
May 19, 2025
300.73
306.30
300.73
305.98
305.98
+0.10%
188,960
0.37
May 16, 2025
297.35
306.28
293.03
305.66
305.66
+3.12%
239,605
0.47
May 15, 2025
292.13
299.39
284.48
296.41
296.41
+1.60%
485,219
0.95
May 14, 2025
310.34
310.34
290.35
291.73
291.73
-5.94%
608,805
1.20
May 13, 2025
313.02
315.53
306.11
310.15
310.15
-1.14%
275,127
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis