Medpace Holdings

MEDP
🏛️ usa →
543.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 219.96 221.34 217.32 217.64 0.1M
2021-12-30 220.48 222.14 218.86 219.08 0.1M
2021-12-29 218.33 221.23 217.64 220.47 0.1M
2021-12-28 228.46 228.80 218.30 218.30 0.1M
2021-12-27 223.37 228.04 223.37 227.90 0.1M
2021-12-23 222.76 224.85 219.56 223.37 0.1M
2021-12-22 218.02 222.11 217.30 221.78 0.2M
2021-12-21 214.27 217.57 211.15 217.42 0.2M
2021-12-20 211.74 215.21 209.44 213.74 0.2M
2021-12-17 210.00 215.76 206.32 214.87 0.5M
2021-12-16 210.55 211.70 208.35 209.60 0.2M
2021-12-15 202.46 210.63 201.88 210.32 0.1M
2021-12-14 203.58 204.81 199.90 202.50 0.1M
2021-12-13 203.96 208.00 202.71 206.26 0.1M
2021-12-10 207.22 211.90 204.09 204.66 0.1M
2021-12-09 212.62 213.68 205.88 206.34 0.2M
2021-12-08 213.84 214.08 209.72 213.65 0.1M
2021-12-07 207.67 213.88 207.10 213.68 0.2M
2021-12-06 207.05 207.05 201.28 204.98 0.2M
2021-12-03 211.92 211.92 201.58 206.14 0.1M
2021-12-02 208.44 211.53 207.25 211.23 0.1M
2021-12-01 209.22 214.67 205.67 209.07 0.2M
2021-11-30 207.92 210.29 203.70 207.41 0.2M
2021-11-29 212.93 214.07 208.47 209.09 0.1M
2021-11-26 212.00 214.08 209.19 210.01 0.1M
2021-11-24 210.62 215.37 210.54 214.01 0.1M
2021-11-23 218.71 220.92 209.60 212.62 0.2M
2021-11-22 227.15 229.40 219.81 220.59 0.2M
2021-11-19 226.37 231.00 226.21 227.01 0.2M
2021-11-18 228.11 228.11 223.87 226.27 0.1M
2021-11-17 225.00 229.39 223.04 227.41 0.1M
2021-11-16 218.59 227.27 218.25 224.88 0.1M
2021-11-15 222.00 225.18 218.12 218.81 0.1M
2021-11-12 222.97 223.51 220.16 221.87 0.1M
2021-11-11 219.77 221.96 219.61 220.97 0.1M
2021-11-10 223.20 225.60 218.07 219.00 0.2M
2021-11-09 224.88 225.23 220.00 223.20 0.1M
2021-11-08 227.84 227.84 220.84 224.56 0.1M
2021-11-05 227.71 229.00 223.33 225.84 0.2M
2021-11-04 224.61 227.76 224.28 227.44 0.1M
2021-11-03 226.63 226.79 220.64 224.24 0.2M
2021-11-02 227.34 228.00 224.87 226.83 0.1M
2021-11-01 227.50 229.49 223.92 226.41 0.2M
2021-10-29 219.15 227.25 218.89 226.55 0.2M
2021-10-28 208.86 219.92 208.32 219.71 0.2M
2021-10-27 214.83 215.85 206.43 210.60 0.3M
2021-10-26 208.05 217.31 204.53 213.02 0.9M
2021-10-25 187.04 189.01 185.40 188.38 0.3M
2021-10-22 186.84 188.97 186.13 187.04 0.1M
2021-10-21 187.76 188.71 183.75 186.03 0.1M
2021-10-20 186.54 189.24 184.64 188.05 0.1M
2021-10-19 187.35 189.98 185.31 185.67 0.1M
2021-10-18 186.33 187.12 184.77 185.82 0.1M
2021-10-15 189.14 189.40 186.78 187.08 0.1M
2021-10-14 184.58 188.03 184.58 186.61 0.1M
2021-10-13 183.48 183.87 182.23 183.55 0.1M
2021-10-12 185.15 185.17 181.24 182.74 0.1M
2021-10-11 187.95 189.33 184.35 184.38 0.1M
2021-10-08 193.16 193.23 188.74 188.80 0.1M
2021-10-07 194.34 196.14 192.41 193.16 0.2M
2021-10-06 190.81 194.47 187.86 192.50 0.1M
2021-10-05 192.18 197.15 192.18 193.30 0.1M
2021-10-04 194.75 194.75 188.00 191.50 0.2M
2021-10-01 189.96 195.72 183.61 195.63 0.2M
2021-09-30 189.90 192.02 185.67 189.28 0.3M
2021-09-29 188.99 189.09 186.01 187.66 0.2M
2021-09-28 189.00 190.11 185.45 187.57 0.2M
2021-09-27 196.69 197.22 185.22 191.03 0.2M
2021-09-24 193.51 199.04 192.17 198.21 0.2M
2021-09-23 192.70 195.43 189.66 195.24 0.2M
2021-09-22 186.29 191.25 184.19 190.76 0.1M
2021-09-21 183.88 185.70 182.89 184.96 0.1M
2021-09-20 182.44 185.73 180.29 182.55 0.2M
2021-09-17 186.04 186.60 182.94 186.02 0.4M
2021-09-16 178.85 185.43 177.39 184.76 0.2M
2021-09-15 180.34 181.22 178.01 179.17 0.2M
2021-09-14 187.26 188.07 180.63 181.07 0.3M
2021-09-13 192.67 193.15 184.55 185.63 0.2M
2021-09-10 193.56 198.03 191.49 191.71 0.7M
2021-09-09 192.41 194.31 191.10 193.19 0.2M
2021-09-08 192.57 193.07 189.75 192.03 0.2M
2021-09-07 194.64 197.61 192.57 193.81 0.2M
2021-09-03 192.87 196.41 190.89 195.17 0.2M
2021-09-02 188.00 194.04 186.91 193.91 0.3M
2021-09-01 182.04 187.78 179.89 187.68 0.2M
2021-08-31 185.00 185.00 180.87 182.35 0.2M
2021-08-30 181.00 184.75 180.45 184.51 0.1M
2021-08-27 180.61 184.12 180.25 180.64 0.2M
2021-08-26 180.00 180.48 177.02 179.69 0.1M
2021-08-25 180.44 181.70 179.56 180.65 0.1M
2021-08-24 179.82 180.48 177.75 180.14 0.1M
2021-08-23 179.14 180.93 178.79 179.28 0.1M
2021-08-20 176.36 179.36 176.30 178.36 0.1M
2021-08-19 175.25 179.20 174.64 176.47 0.1M
2021-08-18 180.12 181.66 175.01 177.42 0.1M
2021-08-17 183.22 184.58 177.93 179.45 0.2M
2021-08-16 178.24 185.13 178.24 184.75 0.2M
2021-08-13 172.55 178.08 172.55 177.69 0.1M
2021-08-12 170.81 173.43 170.00 172.84 0.1M
2021-08-11 173.80 173.80 169.50 170.18 0.1M
2021-08-10 175.90 175.90 172.55 173.17 0.1M
2021-08-09 177.39 177.39 173.80 175.33 0.1M
2021-08-06 180.00 180.00 174.70 177.89 0.1M
2021-08-05 178.54 180.16 174.33 180.15 0.2M
2021-08-04 175.58 178.75 175.22 177.54 0.2M
2021-08-03 175.65 177.08 173.72 176.64 0.1M
2021-08-02 177.56 179.00 175.14 175.56 0.1M
2021-07-30 174.92 178.20 174.60 175.94 0.1M
2021-07-29 175.89 177.00 174.78 175.71 0.1M
2021-07-28 172.52 177.29 171.83 174.69 0.2M
2021-07-27 180.93 180.93 162.80 171.14 0.5M
2021-07-26 182.13 182.88 178.63 181.43 0.2M
2021-07-23 181.13 182.62 179.07 182.12 0.2M
2021-07-22 182.94 183.78 179.71 180.11 0.1M
2021-07-21 184.27 184.58 181.08 182.50 0.1M
2021-07-20 178.06 184.40 178.06 183.55 0.2M
2021-07-19 181.53 182.98 175.57 176.39 0.2M
2021-07-16 183.09 184.47 180.16 182.94 0.2M
2021-07-15 182.01 183.62 180.35 182.15 0.2M
2021-07-14 184.18 184.18 181.66 182.90 0.1M
2021-07-13 184.59 184.59 180.67 183.51 0.1M
2021-07-12 183.86 184.81 180.69 184.78 0.1M
2021-07-09 181.39 185.09 180.38 183.97 0.1M
2021-07-08 175.40 180.98 172.98 180.18 0.1M
2021-07-07 180.85 180.91 177.08 178.24 0.2M
2021-07-06 178.65 181.30 177.27 180.34 0.1M
2021-07-02 179.00 180.68 176.27 179.79 0.1M
2021-07-01 177.58 180.32 177.02 178.37 0.1M
2021-06-30 177.01 178.36 173.88 176.63 0.2M
2021-06-29 181.79 182.19 177.35 177.55 0.2M
2021-06-28 180.83 182.70 179.74 181.40 0.1M
2021-06-25 178.75 181.39 176.73 180.26 0.3M
2021-06-24 176.77 178.26 175.66 177.96 0.1M
2021-06-23 182.87 182.87 175.53 175.88 0.2M
2021-06-22 182.90 183.72 181.19 182.81 0.2M
2021-06-21 178.62 182.81 177.07 182.63 0.2M
2021-06-18 179.57 182.09 175.13 177.54 0.5M
2021-06-17 177.74 182.41 177.74 181.79 0.1M
2021-06-16 182.67 183.02 178.75 178.96 0.2M
2021-06-15 179.50 183.28 178.27 183.05 0.2M
2021-06-14 175.87 179.68 175.87 179.44 0.2M
2021-06-11 174.21 175.31 173.13 175.16 0.2M
2021-06-10 171.74 174.46 170.68 173.44 0.1M
2021-06-09 171.92 172.30 168.97 170.66 0.1M
2021-06-08 171.50 172.07 169.21 171.48 0.1M
2021-06-07 168.91 172.00 168.79 170.87 0.1M
2021-06-04 169.76 171.53 166.62 169.20 0.1M
2021-06-03 168.87 169.38 163.63 168.70 0.1M
2021-06-02 168.23 171.38 166.32 169.54 0.2M
2021-06-01 167.48 169.62 165.17 168.52 0.1M
2021-05-28 165.55 168.67 165.55 167.06 0.1M
2021-05-27 166.82 168.40 165.68 166.02 0.1M
2021-05-26 166.80 167.88 164.65 165.89 0.1M
2021-05-25 169.88 171.00 165.57 166.39 0.1M
2021-05-24 165.41 168.31 165.28 168.00 0.1M
2021-05-21 167.38 167.38 164.15 164.83 0.1M
2021-05-20 164.52 167.04 164.52 165.81 0.1M
2021-05-19 159.45 166.32 159.45 164.00 0.2M
2021-05-18 162.42 164.72 161.60 161.62 0.1M
2021-05-17 163.28 164.98 160.13 162.33 0.2M
2021-05-14 161.00 166.73 159.75 164.68 0.2M
2021-05-13 162.85 164.33 159.66 160.26 0.2M
2021-05-12 157.11 162.66 157.11 161.04 0.2M
2021-05-11 156.00 161.22 156.00 158.62 0.3M
2021-05-10 164.48 165.60 157.51 158.82 0.2M
2021-05-07 164.18 166.61 163.27 165.28 0.2M
2021-05-06 164.00 164.00 160.30 163.91 0.2M
2021-05-05 167.55 167.55 161.45 164.04 0.2M
2021-05-04 166.44 166.99 164.24 165.73 0.2M
2021-05-03 167.96 171.40 165.36 168.04 0.2M
2021-04-30 167.72 170.44 166.82 169.68 0.2M
2021-04-29 169.04 169.58 165.03 169.29 0.3M
2021-04-28 167.51 169.93 165.92 167.82 0.3M
2021-04-27 173.30 178.49 165.51 166.73 0.9M
2021-04-26 191.40 196.12 188.04 194.30 0.2M
2021-04-23 188.05 191.71 187.13 191.29 0.1M
2021-04-22 187.47 191.76 185.23 187.49 0.2M
2021-04-21 184.92 189.39 182.59 188.12 0.2M
2021-04-20 180.96 185.21 179.30 184.30 0.2M
2021-04-19 179.82 183.18 178.10 180.50 0.2M
2021-04-16 184.91 184.91 177.86 179.90 0.3M
2021-04-15 179.66 190.65 178.54 185.00 0.4M
2021-04-14 179.25 181.95 176.48 177.83 0.2M
2021-04-13 174.42 178.71 173.49 178.01 0.1M
2021-04-12 172.69 174.05 169.54 173.80 0.1M
2021-04-09 170.52 172.90 168.82 172.70 0.1M
2021-04-08 169.31 171.10 168.57 169.81 0.1M
2021-04-07 171.01 173.60 166.47 167.40 0.1M
2021-04-06 172.43 176.63 171.64 172.00 0.2M
2021-04-05 171.50 171.85 169.68 171.45 0.1M
2021-04-01 164.78 170.60 162.70 169.66 0.2M
2021-03-31 163.87 168.42 163.55 164.05 0.2M
2021-03-30 161.37 164.24 159.71 162.47 0.1M
2021-03-29 165.89 168.32 161.21 162.17 0.1M
2021-03-26 159.19 166.22 157.48 166.03 0.2M
2021-03-25 156.46 158.93 154.27 158.06 0.2M
2021-03-24 159.60 161.59 156.35 157.36 0.2M
2021-03-23 163.23 163.23 157.23 158.13 0.2M
2021-03-22 168.38 168.38 163.77 164.45 0.2M
2021-03-19 161.47 169.03 160.20 166.57 0.5M
2021-03-18 164.56 166.60 160.68 160.95 0.1M
2021-03-17 163.92 165.79 161.27 164.90 0.1M
2021-03-16 161.59 166.50 160.48 162.57 0.1M
2021-03-15 157.90 164.03 156.07 163.55 0.3M
2021-03-12 157.11 163.06 157.11 160.00 0.2M
2021-03-11 162.07 165.17 160.61 161.97 0.2M
2021-03-10 156.81 163.12 156.08 160.08 0.2M
2021-03-09 153.40 159.33 153.40 155.49 0.2M
2021-03-08 157.21 158.72 150.02 150.21 0.2M
2021-03-05 160.51 160.94 148.56 157.54 0.3M
2021-03-04 162.99 164.69 157.27 158.36 0.2M
2021-03-03 164.58 168.28 162.98 164.13 0.2M
2021-03-02 167.09 169.38 161.48 165.21 0.3M
2021-03-01 164.66 168.76 163.42 166.62 0.2M
2021-02-26 160.67 165.70 159.02 162.43 0.2M
2021-02-25 161.60 162.49 158.51 159.02 0.2M
2021-02-24 156.81 162.86 156.81 161.11 0.2M
2021-02-23 155.92 157.84 151.76 155.91 0.2M
2021-02-22 158.37 159.16 155.41 157.52 0.2M
2021-02-19 164.29 164.29 158.70 159.40 0.3M
2021-02-18 164.40 165.34 157.86 163.00 0.2M
2021-02-17 163.99 167.81 161.17 165.46 0.2M
2021-02-16 171.05 177.12 159.65 163.68 0.4M
2021-02-12 166.83 169.15 165.90 168.26 0.2M
2021-02-11 165.88 173.95 163.50 167.35 0.4M
2021-02-10 158.95 166.72 157.72 165.47 0.3M
2021-02-09 153.52 157.73 152.11 157.21 0.2M
2021-02-08 150.00 153.09 147.66 153.00 0.2M
2021-02-05 147.42 147.64 142.73 147.05 0.1M
2021-02-04 143.42 145.93 142.67 145.60 0.1M
2021-02-03 143.83 144.70 140.58 143.27 0.2M
2021-02-02 139.00 143.66 139.00 143.30 0.2M
2021-02-01 134.21 138.24 132.31 137.58 0.1M
2021-01-29 133.61 136.47 131.60 132.79 0.2M
2021-01-28 133.51 135.71 132.08 133.94 0.1M
2021-01-27 134.79 135.74 130.74 132.02 0.2M
2021-01-26 139.64 139.73 136.88 138.02 0.2M
2021-01-25 142.15 143.36 136.09 138.59 0.1M
2021-01-22 142.37 142.80 139.80 141.80 0.1M
2021-01-21 145.97 146.93 141.01 142.96 0.1M
2021-01-20 141.98 145.59 141.18 145.15 0.2M
2021-01-19 143.08 143.90 139.60 141.15 0.2M
2021-01-15 141.37 143.98 138.96 141.40 0.2M
2021-01-14 141.20 143.85 140.14 142.07 0.2M
2021-01-13 140.20 142.11 138.94 140.44 0.2M
2021-01-12 143.70 144.39 139.76 140.15 0.2M
2021-01-11 141.15 143.85 141.15 143.01 0.1M
2021-01-08 140.00 142.15 138.09 141.76 0.2M
2021-01-07 140.00 141.97 138.93 139.90 0.3M
2021-01-06 133.99 141.17 133.32 139.88 0.4M
2021-01-05 134.78 136.40 133.64 133.99 0.2M
2021-01-04 139.99 140.29 133.19 134.42 0.3M