Medpace Holdings

MEDP
🏛️ usa →
514.16
Last Update: 2025-09-30
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
2022-12-30 213.04 213.92 209.05 212.41 0.2M
2022-12-29 211.49 217.32 211.00 215.62 0.2M
2022-12-28 208.61 211.45 208.40 208.47 0.2M
2022-12-27 212.07 212.87 207.38 208.48 0.2M
2022-12-23 210.63 212.94 208.89 212.73 0.1M
2022-12-22 207.82 211.62 206.01 211.34 0.2M
2022-12-21 205.72 212.82 204.51 210.59 0.3M
2022-12-20 201.41 205.35 199.17 203.73 0.2M
2022-12-19 205.15 205.15 200.31 201.14 0.3M
2022-12-16 202.27 207.72 201.04 206.00 0.6M
2022-12-15 207.98 210.28 204.78 205.81 0.4M
2022-12-14 214.06 216.25 207.54 210.60 0.2M
2022-12-13 219.99 219.99 210.65 214.69 0.2M
2022-12-12 207.32 212.18 204.72 211.30 0.3M
2022-12-09 208.01 211.49 205.74 205.77 0.3M
2022-12-08 207.25 210.51 203.47 209.86 0.2M
2022-12-07 203.72 209.41 201.25 206.67 0.3M
2022-12-06 205.81 208.24 200.51 203.72 0.3M
2022-12-05 207.57 207.90 202.42 205.50 0.2M
2022-12-02 213.00 213.20 206.36 209.00 0.3M
2022-12-01 210.79 217.86 205.96 215.54 0.3M
2022-11-30 206.74 210.39 196.85 209.89 0.6M
2022-11-29 212.41 217.48 205.45 207.24 0.4M
2022-11-28 216.42 221.70 211.47 212.65 0.3M
2022-11-25 216.55 220.30 216.08 217.81 0.1M
2022-11-23 220.82 224.90 218.35 218.81 0.2M
2022-11-22 220.98 223.58 217.55 221.74 0.2M
2022-11-21 221.42 224.33 218.06 218.90 0.2M
2022-11-18 222.63 223.23 216.75 220.70 0.2M
2022-11-17 222.24 222.24 213.15 217.68 0.3M
2022-11-16 226.57 229.98 222.01 225.27 0.2M
2022-11-15 226.31 234.90 225.47 226.57 0.4M
2022-11-14 220.00 226.42 218.98 221.13 0.3M
2022-11-11 216.64 224.78 216.64 221.11 0.3M
2022-11-10 216.71 221.14 213.84 216.64 0.3M
2022-11-09 208.24 211.80 205.36 205.48 0.2M
2022-11-08 210.37 214.12 206.54 209.35 0.2M
2022-11-07 208.85 212.71 203.02 210.37 0.3M
2022-11-04 219.45 219.45 204.78 206.90 0.5M
2022-11-03 209.43 221.15 203.69 219.44 0.5M
2022-11-02 221.38 222.10 209.75 210.12 0.7M
2022-11-01 218.25 224.34 216.67 222.31 0.4M
2022-10-31 220.86 224.93 218.39 221.98 0.3M
2022-10-28 215.41 223.24 214.26 222.32 0.7M
2022-10-27 220.53 221.10 209.34 216.20 1.1M
2022-10-26 218.00 235.72 217.03 221.50 1.5M
2022-10-25 202.45 224.42 202.38 218.46 3.4M
2022-10-24 157.74 161.88 155.84 158.64 0.5M
2022-10-21 158.06 158.06 153.70 157.14 0.4M
2022-10-20 157.63 159.91 154.02 156.63 0.3M
2022-10-19 159.08 159.42 153.83 157.09 0.3M
2022-10-18 164.71 166.46 160.08 161.42 0.3M
2022-10-17 155.77 160.88 155.49 159.97 0.3M
2022-10-14 157.98 159.25 152.22 153.06 0.3M
2022-10-13 151.72 159.38 149.07 157.31 0.4M
2022-10-12 158.94 160.21 155.49 156.13 0.4M
2022-10-11 157.42 163.09 155.50 158.94 0.4M
2022-10-10 160.10 161.43 157.85 158.60 0.2M
2022-10-07 165.58 166.08 160.19 160.33 0.3M
2022-10-06 167.40 168.98 165.04 168.26 0.3M
2022-10-05 163.88 168.45 162.46 167.40 0.3M
2022-10-04 164.66 168.20 162.93 165.35 0.3M
2022-10-03 157.79 162.18 156.25 160.80 0.4M
2022-09-30 155.70 165.55 155.70 157.17 0.6M
2022-09-29 153.98 156.36 152.67 156.14 0.3M
2022-09-28 150.42 157.57 150.37 156.41 0.4M
2022-09-27 149.46 151.01 146.05 148.53 0.3M
2022-09-26 145.60 151.06 145.51 147.71 0.4M
2022-09-23 155.96 155.96 141.30 145.38 0.6M
2022-09-22 154.22 156.11 152.49 154.83 0.4M
2022-09-21 157.29 163.71 155.42 155.78 0.5M
2022-09-20 153.12 157.04 151.73 155.67 0.4M
2022-09-19 150.46 155.65 148.93 155.12 0.5M
2022-09-16 149.75 151.75 147.35 150.87 1.1M
2022-09-15 151.22 155.56 150.50 151.47 0.6M
2022-09-14 154.45 155.38 147.31 149.52 0.6M
2022-09-13 163.33 163.68 152.05 152.90 0.7M
2022-09-12 164.51 168.93 163.95 168.13 0.3M
2022-09-09 159.84 166.21 159.84 163.09 0.4M
2022-09-08 151.37 159.71 150.35 157.90 0.4M
2022-09-07 145.78 154.60 145.24 153.34 0.4M
2022-09-06 145.30 149.60 144.65 145.13 0.5M
2022-09-02 149.28 149.28 144.70 145.55 0.3M
2022-09-01 145.55 147.80 143.20 147.53 0.3M
2022-08-31 153.27 154.62 146.86 147.61 0.3M
2022-08-30 155.33 155.33 150.56 150.93 0.2M
2022-08-29 156.48 157.46 154.56 155.06 0.2M
2022-08-26 168.14 168.14 158.52 158.96 0.2M
2022-08-25 168.99 169.58 166.92 169.19 0.1M
2022-08-24 164.36 168.60 162.60 167.59 0.2M
2022-08-23 165.58 165.97 162.72 163.62 0.2M
2022-08-22 168.73 170.69 165.96 166.75 0.2M
2022-08-19 173.78 174.07 170.57 171.39 0.2M
2022-08-18 177.24 177.24 173.19 174.44 0.1M
2022-08-17 180.50 181.67 176.75 176.83 0.2M
2022-08-16 180.68 182.47 178.86 181.32 0.3M
2022-08-15 182.00 184.16 180.00 182.49 0.2M
2022-08-12 179.86 182.35 178.96 182.30 0.2M
2022-08-11 178.38 183.51 177.13 178.60 0.4M
2022-08-10 172.98 176.98 172.61 176.67 0.3M
2022-08-09 168.40 170.45 166.99 169.16 0.2M
2022-08-08 166.57 171.51 166.57 168.69 0.3M
2022-08-05 162.72 165.94 161.53 165.66 0.2M
2022-08-04 163.17 166.39 162.51 165.20 0.4M
2022-08-03 165.13 166.23 156.15 162.90 0.5M
2022-08-02 166.43 166.92 160.46 162.59 0.4M
2022-08-01 168.79 169.51 165.72 167.83 0.2M
2022-07-29 165.90 169.87 164.01 169.53 0.3M
2022-07-28 162.51 167.04 161.14 165.90 0.3M
2022-07-27 159.79 163.79 156.68 161.88 0.4M
2022-07-26 158.99 160.14 146.77 156.64 1.0M
2022-07-25 161.62 167.16 158.46 167.03 0.6M
2022-07-22 163.44 165.69 158.41 161.40 0.4M
2022-07-21 159.42 167.37 159.42 163.70 0.4M
2022-07-20 154.50 158.58 152.51 157.28 0.4M
2022-07-19 150.22 155.43 149.01 154.76 0.3M
2022-07-18 151.84 153.70 144.62 145.60 0.2M
2022-07-15 150.12 151.17 145.96 150.71 0.2M
2022-07-14 147.36 148.70 142.95 147.98 0.3M
2022-07-13 148.87 151.30 144.90 148.67 0.3M
2022-07-12 152.05 154.67 149.21 151.87 0.3M
2022-07-11 156.65 156.75 151.69 152.19 0.2M
2022-07-08 156.67 159.34 155.50 156.72 0.2M
2022-07-07 151.59 158.35 151.59 158.00 0.3M
2022-07-06 157.62 159.02 151.88 152.47 0.3M
2022-07-05 147.75 156.72 146.24 156.70 0.2M
2022-07-01 148.91 150.17 145.43 149.60 0.2M
2022-06-30 148.85 151.09 146.32 149.67 0.3M
2022-06-29 148.42 151.20 146.66 149.98 0.2M
2022-06-28 153.22 154.33 148.56 148.88 0.2M
2022-06-27 155.22 155.22 150.80 153.69 0.2M
2022-06-24 152.34 154.19 150.61 153.89 0.6M
2022-06-23 142.44 152.15 141.93 151.33 0.3M
2022-06-22 138.16 143.01 138.16 141.32 0.3M
2022-06-21 138.03 141.56 135.85 140.28 0.5M
2022-06-17 133.40 137.17 130.79 135.36 0.8M
2022-06-16 134.34 134.83 131.62 132.27 0.3M
2022-06-15 138.11 140.22 134.23 138.02 0.4M
2022-06-14 136.00 138.19 131.57 137.59 0.4M
2022-06-13 134.34 137.27 131.79 135.45 0.5M
2022-06-10 143.72 143.72 138.58 139.01 0.4M
2022-06-09 146.53 147.05 144.76 145.85 0.2M
2022-06-08 148.10 150.34 145.00 148.07 0.4M
2022-06-07 146.14 152.18 146.14 150.87 0.2M
2022-06-06 147.68 148.49 145.78 147.12 0.3M
2022-06-03 145.09 147.29 141.74 145.82 0.3M
2022-06-02 142.95 148.00 141.27 147.26 0.4M
2022-06-01 143.99 145.88 139.74 142.96 0.4M
2022-05-31 145.70 146.37 140.30 143.24 0.4M
2022-05-27 138.32 147.87 137.55 147.37 0.4M
2022-05-26 133.44 136.46 132.50 135.54 0.3M
2022-05-25 131.47 133.22 130.62 132.17 0.3M
2022-05-24 131.59 134.14 130.38 133.32 0.3M
2022-05-23 134.15 134.52 130.86 133.72 0.3M
2022-05-20 136.08 137.80 131.69 133.87 0.4M
2022-05-19 130.88 136.12 130.77 133.80 0.3M
2022-05-18 135.67 137.71 129.65 131.45 0.6M
2022-05-17 143.06 143.06 136.86 138.45 0.4M
2022-05-16 137.73 142.67 137.09 140.00 0.3M
2022-05-13 135.90 142.00 135.87 139.53 0.4M
2022-05-12 129.56 133.22 128.99 133.19 0.4M
2022-05-11 133.63 137.50 130.32 130.77 0.3M
2022-05-10 133.53 136.37 129.81 134.10 0.4M
2022-05-09 133.57 134.88 129.50 130.87 0.4M
2022-05-06 136.37 137.04 132.99 136.11 0.4M
2022-05-05 140.38 141.73 135.53 137.97 0.4M
2022-05-04 137.12 143.96 135.68 142.53 0.4M
2022-05-03 137.16 140.18 136.25 136.97 0.3M
2022-05-02 132.68 137.97 132.68 137.68 0.3M
2022-04-29 131.45 137.13 131.45 133.57 0.3M
2022-04-28 132.43 134.47 127.23 131.86 0.4M
2022-04-27 133.30 134.92 126.95 130.20 0.5M
2022-04-26 144.20 147.00 130.69 132.60 0.9M
2022-04-25 149.40 150.00 143.58 148.00 0.6M
2022-04-22 153.56 158.50 149.52 150.62 0.2M
2022-04-21 162.08 162.08 153.06 153.34 0.2M
2022-04-20 157.87 161.19 155.19 160.08 0.2M
2022-04-19 152.58 157.91 152.58 156.22 0.3M
2022-04-18 157.43 158.15 151.24 152.29 0.2M
2022-04-14 162.17 162.17 157.94 158.10 0.1M
2022-04-13 159.05 161.82 158.19 161.33 0.1M
2022-04-12 161.77 164.47 157.60 158.61 0.2M
2022-04-11 163.65 163.65 157.91 159.00 0.1M
2022-04-08 165.52 166.68 163.96 164.77 0.1M
2022-04-07 160.38 167.95 160.38 166.03 0.2M
2022-04-06 164.40 164.71 157.10 160.54 0.2M
2022-04-05 168.34 168.34 161.31 165.63 0.2M
2022-04-04 168.25 171.57 164.54 167.24 0.1M
2022-04-01 164.43 168.19 164.10 168.03 0.2M
2022-03-31 163.53 165.99 161.35 163.59 0.4M
2022-03-30 164.41 166.70 160.49 163.48 0.2M
2022-03-29 162.69 166.78 162.18 165.71 0.2M
2022-03-28 158.90 160.29 156.21 159.80 0.1M
2022-03-25 161.08 161.08 155.81 158.29 0.1M
2022-03-24 159.62 161.43 156.17 160.51 0.2M
2022-03-23 165.06 165.06 156.39 157.69 0.2M
2022-03-22 163.40 167.99 162.62 166.23 0.2M
2022-03-21 165.72 165.72 161.60 164.05 0.2M
2022-03-18 162.36 167.30 161.53 165.95 0.4M
2022-03-17 153.75 163.41 152.01 163.34 0.4M
2022-03-16 148.49 154.03 148.49 153.80 0.3M
2022-03-15 145.30 147.39 144.31 146.43 0.3M
2022-03-14 141.00 147.67 141.00 144.96 0.3M
2022-03-11 149.67 149.67 140.77 141.20 0.4M
2022-03-10 147.96 149.37 146.34 148.21 0.3M
2022-03-09 146.32 152.67 146.32 151.62 0.2M
2022-03-08 148.09 148.36 140.55 142.74 0.3M
2022-03-07 150.92 151.00 145.64 148.57 0.4M
2022-03-04 146.78 150.23 146.78 150.15 0.4M
2022-03-03 152.94 152.94 147.76 148.68 0.3M
2022-03-02 151.65 153.40 150.27 151.98 0.2M
2022-03-01 153.56 156.55 150.59 151.90 0.3M
2022-02-28 151.18 155.87 150.27 152.97 0.5M
2022-02-25 146.33 153.55 146.33 153.26 0.4M
2022-02-24 137.91 147.73 137.91 147.04 0.5M
2022-02-23 142.22 145.00 140.00 140.20 0.4M
2022-02-22 141.02 143.18 139.18 140.03 0.4M
2022-02-18 142.23 146.70 142.23 143.01 0.4M
2022-02-17 143.85 146.57 142.01 142.26 0.6M
2022-02-16 138.17 147.23 138.00 146.64 1.0M
2022-02-15 174.23 177.93 136.80 138.87 2.3M
2022-02-14 174.65 176.67 172.09 174.23 0.4M
2022-02-11 177.10 179.98 173.00 174.90 0.3M
2022-02-10 174.03 180.36 173.38 176.20 0.2M
2022-02-09 179.73 180.81 175.01 178.70 0.2M
2022-02-08 170.95 176.80 170.95 176.13 0.3M
2022-02-07 172.28 175.81 170.80 171.54 0.4M
2022-02-04 169.61 175.69 168.25 171.75 1.2M
2022-02-03 174.25 176.70 169.18 169.20 0.7M
2022-02-02 177.57 180.39 174.81 178.11 0.4M
2022-02-01 177.97 178.70 173.68 176.07 0.3M
2022-01-31 169.23 177.94 169.23 177.46 0.3M
2022-01-28 165.87 169.56 162.38 169.50 0.2M
2022-01-27 168.28 170.72 164.49 165.25 0.2M
2022-01-26 170.45 173.67 159.16 165.99 0.3M
2022-01-25 167.93 171.87 161.66 167.84 0.4M
2022-01-24 162.07 172.15 158.76 171.72 0.3M
2022-01-21 167.75 171.03 164.77 164.78 0.3M
2022-01-20 168.26 173.34 167.26 169.37 0.3M
2022-01-19 170.50 173.13 165.62 165.89 0.3M
2022-01-18 172.89 173.28 166.37 170.23 0.3M
2022-01-14 178.01 180.73 172.37 176.55 0.3M
2022-01-13 186.18 186.81 179.89 180.28 0.2M
2022-01-12 194.53 202.50 185.75 185.80 0.2M
2022-01-11 188.46 194.65 184.58 193.67 0.3M
2022-01-10 185.68 187.52 179.88 187.08 0.4M
2022-01-07 191.59 193.95 187.70 188.01 0.2M
2022-01-06 190.70 195.89 187.06 192.45 0.2M
2022-01-05 204.99 204.99 190.80 191.72 0.2M
2022-01-04 215.00 215.90 201.01 204.68 0.2M
2022-01-03 217.36 219.22 208.64 214.31 0.2M