Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medpace Holdings Inc (NQ: MEDP )

390.91 +4.59 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 389.72 392.02 385.00 390.91 107,160 +4.59(+1.19%)
Aug 22, 2024 397.06 397.06 385.52 386.32 165,282 -9.39(-2.37%)
Aug 21, 2024 390.69 396.02 390.01 395.71 122,706 +6.36(+1.63%)
Aug 20, 2024 393.65 394.92 386.19 389.35 98,099 -2.66(-0.68%)
Aug 19, 2024 385.43 393.02 383.49 392.01 141,985 +4.89(+1.26%)
Aug 16, 2024 384.31 388.64 379.86 387.12 174,308 +2.81(+0.73%)
Aug 15, 2024 388.00 389.00 379.36 384.31 283,780 -0.89(-0.23%)
Aug 14, 2024 386.50 387.49 379.56 385.20 235,796 +1.02(+0.27%)
Aug 13, 2024 377.21 387.23 377.21 384.18 156,569 +8.36(+2.22%)
Aug 12, 2024 386.79 387.50 375.03 375.82 239,354 -10.83(-2.80%)
Aug 09, 2024 382.47 389.79 380.06 386.65 194,208 +4.18(+1.09%)
Aug 08, 2024 375.46 386.67 371.68 382.47 320,390 +14.55(+3.95%)
Aug 07, 2024 384.94 384.94 361.00 367.92 533,353 -12.16(-3.20%)
Aug 06, 2024 378.55 387.39 376.06 380.08 218,628 +3.08(+0.82%)
Aug 05, 2024 356.04 379.66 355.51 377.00 295,107 +0.00(+0.00%)
Aug 02, 2024 377.37 378.79 366.65 377.00 322,082 -8.16(-2.12%)
Aug 01, 2024 383.57 393.27 379.65 385.16 227,664 +2.64(+0.69%)
Jul 31, 2024 381.65 391.68 380.14 382.52 234,823 +4.26(+1.13%)
Jul 30, 2024 388.91 393.40 376.02 378.26 210,230 -6.94(-1.80%)
Jul 29, 2024 381.83 387.02 377.37 385.20 290,428 +3.73(+0.98%)
Jul 26, 2024 381.59 385.69 373.99 381.47 473,847 +0.97(+0.25%)
Jul 25, 2024 381.11 388.11 369.52 380.50 545,280 -1.38(-0.36%)
Jul 24, 2024 357.30 385.11 355.00 381.88 1,186,710 +24.58(+6.88%)
Jul 23, 2024 360.81 372.75 353.55 357.30 1,006,296 -79.88(-18.27%)
Jul 22, 2024 427.33 440.38 421.75 437.18 298,703 +15.87(+3.77%)
Jul 19, 2024 421.94 427.27 419.64 421.31 195,131 -2.65(-0.63%)
Jul 18, 2024 436.99 441.27 416.01 423.96 304,529 -13.03(-2.98%)
Jul 17, 2024 454.06 459.77 436.95 436.99 301,624 -20.30(-4.44%)
Jul 16, 2024 448.67 457.84 448.67 457.29 153,752 +12.81(+2.88%)
Jul 15, 2024 443.99 449.04 440.50 444.48 177,662 +1.48(+0.33%)
Jul 12, 2024 436.22 444.87 431.00 443.00 267,034 +8.01(+1.84%)
Jul 11, 2024 423.17 439.50 421.34 434.99 287,304 +15.94(+3.80%)
Jul 10, 2024 415.59 419.86 412.68 419.05 202,724 +8.10(+1.97%)
Jul 09, 2024 406.00 411.03 400.38 410.95 124,687 +5.31(+1.31%)
Jul 08, 2024 404.75 408.70 400.00 405.64 137,947 +3.24(+0.81%)
Jul 05, 2024 403.07 404.38 396.50 402.40 115,524 -0.67(-0.17%)
Jul 03, 2024 404.61 407.93 396.71 403.07 119,940 -1.35(-0.33%)
Jul 02, 2024 406.20 411.55 400.10 404.42 197,508 -2.82(-0.69%)
Jul 01, 2024 413.61 419.30 406.69 407.24 163,275 -4.61(-1.12%)
Jun 28, 2024 427.00 437.39 407.30 411.85 565,211 -12.49(-2.94%)
Jun 27, 2024 405.32 424.49 405.32 424.34 263,597 +19.01(+4.69%)
Jun 26, 2024 407.52 410.61 404.53 405.33 111,890 -2.14(-0.53%)
Jun 25, 2024 410.00 414.81 405.36 407.47 202,799 -0.61(-0.15%)
Jun 24, 2024 404.73 409.35 393.69 408.08 244,886 +4.05(+1.00%)
Jun 21, 2024 401.85 404.82 397.15 404.03 331,709 +3.40(+0.85%)
Jun 20, 2024 400.29 402.23 393.85 400.63 266,492 -2.36(-0.59%)
Jun 18, 2024 395.39 403.60 394.41 402.99 135,966 +7.04(+1.78%)
Jun 17, 2024 393.85 398.47 390.10 395.95 140,093 +2.04(+0.52%)
Jun 14, 2024 391.39 394.70 386.43 393.91 128,196 -0.19(-0.05%)
Jun 13, 2024 404.46 404.46 391.43 394.10 200,162 -9.64(-2.39%)
Jun 12, 2024 404.81 409.00 401.32 403.74 201,270 +6.57(+1.65%)
Jun 11, 2024 405.60 405.60 394.98 397.17 159,982 -8.51(-2.10%)
Jun 10, 2024 400.91 406.19 396.61 405.68 140,833 +4.49(+1.12%)
Jun 07, 2024 401.46 403.54 397.33 401.19 115,367 -1.90(-0.47%)
Jun 06, 2024 407.06 410.05 401.73 403.09 178,007 -4.68(-1.15%)
Jun 05, 2024 396.95 409.00 395.50 407.77 206,596 +14.09(+3.58%)
Jun 04, 2024 390.17 393.86 388.99 393.68 138,625 +4.27(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.