Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Medpace Holdings, Inc. (MEDP)

298.77
+8.23
+(2.83%)
As of 11:39:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025291.22299.45287.04298.77298.77177,248
Apr 23, 2025293.42297.34282.84290.54290.541,419,500
Apr 22, 2025259.13285.37250.05282.28282.281,817,200
Apr 21, 2025290.35296.48285.04288.99288.991,247,400
Apr 17, 2025296.50298.43289.30296.28296.28698,300
Apr 16, 2025305.00305.77293.97296.50296.50645,300
Apr 15, 2025305.28307.00300.90305.00305.00542,400
Apr 14, 2025298.42308.18295.57305.28305.28574,000
Apr 11, 2025283.64297.81278.12297.72297.72660,000
Apr 10, 2025297.85298.51277.23282.33282.33750,900
Apr 9, 2025274.58305.32271.99302.56302.56904,800
Apr 8, 2025297.43299.35274.54277.23277.23706,500
Apr 7, 2025279.04302.06274.02290.10290.10777,800
Apr 4, 2025296.52296.52282.42287.11287.11833,200
Apr 3, 2025303.00308.83297.70304.11304.11564,100
Apr 2, 2025296.15311.99295.22311.23311.23595,100
Apr 1, 2025305.85307.35295.43297.73297.73612,900
Mar 31, 2025308.45308.45289.01304.69304.69602,600
Mar 28, 2025315.89317.29311.54312.36312.36343,100
Mar 27, 2025317.87320.63314.00316.61316.61480,300
Mar 26, 2025324.08325.77315.33317.65317.65549,100
Mar 25, 2025330.59331.18321.26324.51324.51266,100
Mar 24, 2025324.04331.24323.43330.59330.59193,800
Mar 21, 2025314.83324.36310.29324.23324.23434,200
Mar 20, 2025324.21327.13319.14319.63319.63288,400
Mar 19, 2025321.78328.78321.12327.47327.47238,300
Mar 18, 2025325.85328.34321.93322.93322.93360,400
Mar 17, 2025324.90330.04323.12326.34326.34473,600
Mar 14, 2025321.20328.38320.23324.95324.95358,600
Mar 13, 2025324.41325.91317.92317.93317.93513,800
Mar 12, 2025330.51333.76321.41324.91324.91410,200
Mar 11, 2025338.22339.93324.96325.87325.87441,200
Mar 10, 2025329.31348.00327.74337.41337.41585,200
Mar 7, 2025324.71333.33322.85332.81332.81369,900
Mar 6, 2025327.00331.37323.40325.73325.73328,500
Mar 5, 2025323.25330.38323.03328.56328.56272,800
Mar 4, 2025318.71328.66316.80324.39324.39495,900
Mar 3, 2025327.50329.32319.03319.17319.17282,700
Feb 28, 2025326.81333.65324.47327.32327.32425,900
Feb 27, 2025339.97339.97325.53326.11326.11738,100
Feb 26, 2025341.52344.58338.50339.48339.48455,800
Feb 25, 2025344.36347.32338.33340.92340.92260,700
Feb 24, 2025341.39347.09340.22344.35344.35246,800
Feb 21, 2025346.09350.00339.44340.22340.22312,200
Feb 20, 2025344.46350.00343.10344.85344.85258,200
Feb 19, 2025341.39348.88341.39343.96343.96353,900
Feb 18, 2025341.90343.10336.78340.77340.77372,400
Feb 14, 2025342.74344.99338.18340.17340.17299,100
Feb 13, 2025337.33347.58334.01342.41342.41419,400
Feb 12, 2025327.03337.04323.13336.47336.47529,800
Feb 11, 2025340.77342.09321.92327.86327.86879,100
Feb 10, 2025354.10356.14343.07354.51354.51501,200
Feb 7, 2025364.16367.80347.62354.10354.10287,900
Feb 6, 2025357.15375.00354.06360.97360.97262,300
Feb 5, 2025349.60356.59345.39355.15355.15291,200
Feb 4, 2025342.52351.86342.26346.98346.98204,700
Feb 3, 2025343.55349.86341.83343.38343.38209,400
Jan 31, 2025350.47358.46346.25349.15349.15251,700
Jan 30, 2025347.09354.52345.80350.04350.04160,600
Jan 29, 2025343.28344.88337.78343.02343.02175,300
Jan 28, 2025352.20352.33343.80345.81345.81200,500
Jan 27, 2025343.47350.84343.47350.37350.37184,100
Jan 24, 2025347.50347.50339.09344.07344.07203,300
Jan 23, 2025345.60348.24338.00347.90347.90205,700
Jan 22, 2025347.38348.58344.54345.18345.18114,000
Jan 21, 2025339.42350.00339.42347.52347.52212,300
Jan 17, 2025338.15343.85335.46337.35337.35199,100
Jan 16, 2025334.06339.83332.00336.82336.82174,800
Jan 15, 2025337.37338.36329.32335.23335.23302,100
Jan 14, 2025341.76345.04326.99330.91330.91442,600
Jan 13, 2025350.16354.40348.01352.01352.01169,200
Jan 10, 2025350.11359.63346.48350.87350.87214,200
Jan 8, 2025345.48357.72341.00354.59354.59299,100
Jan 7, 2025343.08348.43341.85346.81346.81206,700
Jan 6, 2025340.99347.26340.99342.07342.07159,700
Jan 3, 2025335.63341.71330.27339.46339.46149,900
Jan 2, 2025334.92340.95333.23334.75334.75223,800
Dec 31, 2024334.96337.45332.17332.23332.23149,700
Dec 30, 2024338.31338.40329.79333.34333.34206,600
Dec 27, 2024341.15342.57339.00341.12341.12107,400
Dec 26, 2024341.42343.66339.42342.92342.92117,500
Dec 24, 2024339.01342.73337.19342.69342.6979,200
Dec 23, 2024337.68340.39335.32339.05339.05200,800
Dec 20, 2024334.68342.50334.00337.28337.28683,000
Dec 19, 2024332.04337.81326.92335.15335.15290,000
Dec 18, 2024350.97351.52329.80331.00331.00337,500
Dec 17, 2024349.74359.49345.31348.48348.48352,500
Dec 16, 2024343.72352.82343.32349.74349.74256,100
Dec 13, 2024348.10351.50340.06345.93345.93275,200
Dec 12, 2024341.50350.98340.42347.43347.43193,400
Dec 11, 2024344.33344.79336.41341.50341.50240,500
Dec 10, 2024354.75354.75341.43341.95341.95305,500
Dec 9, 2024350.55358.80349.76352.22352.22202,300
Dec 6, 2024344.09353.42343.33350.53350.53249,200
Dec 5, 2024345.79346.18335.90342.30342.30263,800
Dec 4, 2024339.10346.67338.63346.31346.31188,000
Dec 3, 2024340.17342.01337.02339.27339.27190,900
Dec 2, 2024339.72343.45337.51342.36342.36193,000
Nov 29, 2024342.40344.95340.18340.63340.63214,800
Nov 27, 2024335.91341.27333.50338.96338.96191,600
Nov 26, 2024337.19337.19328.31335.21335.21235,100
Nov 25, 2024341.65350.56337.33337.82337.82306,800
Nov 22, 2024340.45350.00336.82337.75337.75351,400
Nov 21, 2024327.25342.35324.55341.82341.82423,600
Nov 20, 2024313.62327.89313.62326.09326.09382,000
Nov 19, 2024308.53318.84305.88314.96314.96679,300
Nov 18, 2024308.44310.01302.08308.93308.93619,700
Nov 15, 2024332.21332.21310.30310.63310.63884,900
Nov 14, 2024361.25362.96333.37334.84334.84343,400
Nov 13, 2024362.83366.98358.45361.94361.94332,700
Nov 12, 2024362.63365.67356.36360.81360.81269,300
Nov 11, 2024363.55367.67358.42363.58363.58262,700
Nov 8, 2024358.25370.31352.54362.79362.79358,100
Nov 7, 2024358.26360.73346.77353.42353.42306,700
Nov 6, 2024336.38360.89336.38358.27358.27654,200
Nov 5, 2024316.20328.94315.39328.24328.24377,800
Nov 4, 2024318.75320.78314.64317.96317.96195,500
Nov 1, 2024315.00322.30315.00319.56319.56308,000
Oct 31, 2024316.09318.86310.92314.22314.22338,800
Oct 30, 2024328.93331.99318.00318.35318.35307,300
Oct 29, 2024328.50330.75325.05329.76329.76254,300
Oct 28, 2024332.01334.96329.34329.35329.35283,900
Oct 25, 2024331.31335.63325.40330.22330.22236,600
Oct 24, 2024327.87334.88321.23328.08328.08402,500
Oct 23, 2024326.49330.42322.89330.07330.07630,300
Oct 22, 2024305.00330.48302.01326.54326.541,371,400
Oct 21, 2024357.94364.39350.59352.92352.92728,000
Oct 18, 2024345.75356.50341.95356.40356.40364,900
Oct 17, 2024346.69350.11341.67342.89342.89277,200
Oct 16, 2024353.08357.10344.45346.50346.50305,600
Oct 15, 2024351.34356.21350.89353.30353.30266,900
Oct 14, 2024350.00354.02346.04353.50353.50227,600
Oct 11, 2024343.87351.51343.87347.91347.91255,200
Oct 10, 2024338.14351.79338.13344.71344.71405,800
Oct 9, 2024339.02341.86336.77341.32341.32170,000
Oct 8, 2024332.49340.07331.32338.16338.16280,000
Oct 7, 2024340.65342.73331.71332.60332.60241,900
Oct 4, 2024341.35346.50338.75343.05343.05408,800
Oct 3, 2024336.71340.00332.19337.75337.75397,400
Oct 2, 2024332.89339.72331.47336.88336.88366,800
Oct 1, 2024333.75334.60323.27333.45333.45331,700
Sep 30, 2024330.07334.43328.39333.80333.80356,000
Sep 27, 2024322.09334.74322.09331.44331.44485,500
Sep 26, 2024325.51328.30323.00326.26326.26759,700
Sep 25, 2024346.07346.07319.70320.58320.581,208,400
Sep 24, 2024360.74363.83352.07355.82355.82209,100
Sep 23, 2024366.69367.00361.77361.95361.95221,300
Sep 20, 2024367.98370.52359.44365.70365.70681,200
Sep 19, 2024367.70374.16365.88369.18369.18312,900
Sep 18, 2024357.25367.85354.99361.29361.29245,500
Sep 17, 2024358.68363.75351.82354.65354.65392,600
Sep 16, 2024353.86357.90351.18356.69356.69215,300
Sep 13, 2024345.84351.85343.59351.67351.67299,500
Sep 12, 2024335.81345.49334.61344.94344.94284,400
Sep 11, 2024328.68335.65324.30334.57334.57354,700
Sep 10, 2024339.78343.16320.07327.80327.80555,800
Sep 9, 2024338.57342.56335.66339.38339.38325,100
Sep 6, 2024348.75352.38335.51335.74335.74288,100
Sep 5, 2024346.50347.91341.01347.40347.40197,700
Sep 4, 2024347.81349.49346.47347.10347.10131,200
Sep 3, 2024355.81358.53346.78349.90349.90297,300
Aug 30, 2024366.83368.20344.70355.27355.27655,800
Aug 29, 2024382.37389.44364.58365.94365.94515,200
Aug 28, 2024384.04384.04377.64381.01381.01173,700
Aug 27, 2024382.54383.71375.00383.36383.36169,000
Aug 26, 2024393.46393.46383.11385.30385.30142,600
Aug 23, 2024389.72392.02385.00390.91390.91107,200
Aug 22, 2024397.06397.06385.52386.32386.32165,300
Aug 21, 2024390.69396.02390.01395.71395.71122,700
Aug 20, 2024393.65394.92386.19389.35389.3598,100
Aug 19, 2024385.43393.02383.49392.01392.01142,000
Aug 16, 2024384.31388.64379.86387.12387.12174,300
Aug 15, 2024388.00389.00379.36384.31384.31283,800
Aug 14, 2024386.50387.48379.56385.20385.20235,800
Aug 13, 2024377.21387.23377.21384.18384.18156,600
Aug 12, 2024386.79387.50375.03375.82375.82239,400
Aug 9, 2024382.47389.79380.06386.65386.65194,200
Aug 8, 2024375.46386.67371.67382.47382.47320,400
Aug 7, 2024384.94384.94361.00367.92367.92533,400
Aug 6, 2024378.55387.39376.06380.00380.00218,600
Aug 5, 2024356.04379.66355.51377.00377.00295,100
Aug 2, 2024377.37378.79366.65377.00377.00322,100
Aug 1, 2024383.57393.27379.65385.16385.16227,700
Jul 31, 2024381.65391.68380.14382.52382.52234,800
Jul 30, 2024388.91393.40376.02378.26378.26210,200
Jul 29, 2024381.83387.02377.37385.20385.20290,400
Jul 26, 2024381.59385.70373.99381.47381.47473,800
Jul 25, 2024381.11388.11369.52380.50380.50545,300
Jul 24, 2024357.30385.11355.00381.88381.881,186,500
Jul 23, 2024360.81372.75353.55357.30357.301,006,900
Jul 22, 2024427.33440.38421.75437.18437.18300,900
Jul 19, 2024421.94427.27419.64421.31421.31195,100
Jul 18, 2024436.99441.27416.01423.96423.96304,500
Jul 17, 2024454.06459.77436.95436.99436.99301,600
Jul 16, 2024448.67457.84448.67457.29457.29153,800
Jul 15, 2024443.99449.04440.50444.48444.48177,700
Jul 12, 2024436.22444.87431.00443.00443.00267,000
Jul 11, 2024423.17439.50421.34434.99434.99287,300
Jul 10, 2024415.59419.86412.68419.05419.05202,700
Jul 9, 2024406.00411.03400.38410.95410.95124,700
Jul 8, 2024404.75408.70400.00405.64405.64137,900
Jul 5, 2024403.07404.38396.50402.40402.40115,500
Jul 3, 2024404.61407.92396.71403.07403.07119,900
Jul 2, 2024406.20411.55400.10404.42404.42197,400
Jul 1, 2024413.61419.30406.69407.24407.24163,300
Jun 28, 2024427.00437.39407.30411.85411.85565,200
Jun 27, 2024405.32424.49405.32424.34424.34263,500
Jun 26, 2024407.52410.61404.53405.33405.33111,900
Jun 25, 2024410.00414.81405.36407.47407.47202,800
Jun 24, 2024404.73409.35393.69408.08408.08244,900
Jun 21, 2024401.85404.82397.15404.03404.03331,700
Jun 20, 2024400.29402.23393.85400.63400.63266,500
Jun 18, 2024395.39403.60394.41402.99402.99136,000
Jun 17, 2024393.85398.47390.10395.95395.95140,100
Jun 14, 2024391.39394.70386.42393.91393.91128,200
Jun 13, 2024404.46404.46391.43394.10394.10200,200
Jun 12, 2024404.81409.00401.33403.74403.74201,300
Jun 11, 2024405.60405.60394.98397.17397.17160,000
Jun 10, 2024400.91406.19396.61405.68405.68140,800
Jun 7, 2024401.46403.54397.33401.19401.19115,400
Jun 6, 2024407.06410.05401.73403.09403.09178,000
Jun 5, 2024396.95409.00395.50407.77407.77206,600
Jun 4, 2024390.17393.86388.99393.68393.68138,600
Jun 3, 2024391.39394.29382.19389.41389.41167,400
May 31, 2024387.92392.93381.03386.34386.34292,800
May 30, 2024386.41389.98379.15385.70385.70146,100
May 29, 2024388.56389.48381.34387.99387.99240,200
May 28, 2024395.00397.55390.24390.81390.81170,000
May 24, 2024391.49396.69389.84390.55390.55112,400
May 23, 2024390.68394.84389.11390.58390.58144,800
May 22, 2024396.98399.96389.55389.82389.82106,600
May 21, 2024397.00397.50392.54396.65396.65163,000
May 20, 2024393.24400.50393.24397.25397.2599,500
May 17, 2024391.11393.49386.33393.30393.30118,700
May 16, 2024407.50407.90392.87393.28393.28154,900
May 15, 2024399.00407.97399.00405.88405.88227,600
May 14, 2024391.26399.66388.46398.52398.52136,700
May 13, 2024390.20396.29389.02389.27389.27166,000
May 10, 2024400.00406.45388.77390.19390.19251,500
May 9, 2024387.10400.94381.35399.20399.20260,000
May 8, 2024401.44402.00386.72387.61387.61250,800
May 7, 2024400.50409.19398.30402.10402.10229,000
May 6, 2024394.12405.23392.74400.74400.74222,300
May 3, 2024396.79399.90392.38392.57392.57133,300
May 2, 2024397.62402.11390.28391.07391.07230,400
May 1, 2024386.77403.62386.42397.86397.86297,100
Apr 30, 2024399.27400.95386.73388.35388.35233,600
Apr 29, 2024397.53403.27397.21400.21400.21242,800
Apr 26, 2024391.72397.17388.88395.93395.93144,700
Apr 25, 2024394.47394.47379.22389.77389.77313,800
Apr 24, 2024415.00421.00393.23397.56397.56423,400

Related Tickers

TMO Thermo Fisher Scientific Inc.
421.64
-2.32%
 
DHR Danaher Corporation
195.27
-0.53%
 
ICLR ICON Public Limited Company
145.46
+1.63%
 
DGX Quest Diagnostics Incorporated
175.98
+1.39%
 
IQV IQVIA Holdings Inc.
148.66
+1.09%
 
IDXX IDEXX Laboratories, Inc.
437.52
+2.55%
 
MTD Mettler-Toledo International Inc.
1,050.70
+0.43%
 
CRL Charles River Laboratories International, Inc.
112.86
+3.54%
 
WAT Waters Corporation
337.29
+0.73%
 
ILMN Illumina, Inc.
77.30
+1.37%