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
2023-12-29 309.88 312.03 305.58 306.53 0.2M
2023-12-28 311.95 313.41 309.35 310.64 0.1M
2023-12-27 314.00 317.57 311.20 311.98 0.1M
2023-12-26 312.60 314.14 309.98 312.68 0.1M
2023-12-22 310.83 314.94 310.23 311.83 0.2M
2023-12-21 306.12 309.98 304.17 309.39 0.1M
2023-12-20 306.61 310.94 302.92 303.14 0.2M
2023-12-19 303.14 307.05 303.11 306.57 0.2M
2023-12-18 299.84 301.90 298.70 301.34 0.2M
2023-12-15 298.80 303.80 296.37 299.60 0.4M
2023-12-14 300.00 305.46 296.64 298.08 0.3M
2023-12-13 286.14 299.53 285.51 297.12 0.4M
2023-12-12 283.85 287.14 280.73 285.58 0.2M
2023-12-11 284.24 284.66 280.46 281.86 0.1M
2023-12-08 281.13 289.14 279.16 283.19 0.2M
2023-12-07 278.20 281.91 277.77 281.45 0.1M
2023-12-06 278.98 282.22 278.14 278.36 0.1M
2023-12-05 277.66 281.00 275.02 276.81 0.2M
2023-12-04 275.41 280.24 273.14 279.52 0.2M
2023-12-01 270.37 275.75 268.80 275.41 0.2M
2023-11-30 271.14 274.36 269.01 270.72 0.2M
2023-11-29 272.07 275.38 271.29 271.98 0.3M
2023-11-28 273.61 275.80 270.50 270.58 0.2M
2023-11-27 276.23 281.00 273.12 275.92 0.2M
2023-11-24 275.99 279.10 275.99 277.02 0.1M
2023-11-22 276.33 279.71 275.35 276.87 0.2M
2023-11-21 276.35 280.56 275.87 276.27 0.1M
2023-11-20 272.72 277.80 272.13 275.97 0.2M
2023-11-17 278.39 281.19 272.10 274.01 0.3M
2023-11-16 282.94 284.36 279.91 281.47 0.2M
2023-11-15 282.09 286.71 281.93 282.36 0.2M
2023-11-14 283.56 287.00 281.20 282.16 0.2M
2023-11-13 273.86 276.43 270.55 275.87 0.2M
2023-11-10 271.48 276.00 269.55 275.36 0.1M
2023-11-09 275.88 277.71 269.21 269.73 0.2M
2023-11-08 275.40 277.59 271.37 275.37 0.2M
2023-11-07 269.74 277.40 269.25 274.50 0.2M
2023-11-06 275.00 277.84 268.16 269.37 0.3M
2023-11-03 266.66 275.36 266.66 274.21 0.3M
2023-11-02 253.64 265.69 253.49 264.64 0.4M
2023-11-01 241.52 252.58 239.00 251.61 0.3M
2023-10-31 242.77 245.97 241.80 242.67 0.3M
2023-10-30 251.86 251.86 240.99 241.80 0.5M
2023-10-27 257.14 257.14 247.48 250.28 0.3M
2023-10-26 259.80 262.26 250.98 255.88 0.5M
2023-10-25 266.20 269.21 250.50 258.52 1.0M
2023-10-24 250.00 272.89 250.00 272.28 1.3M
2023-10-23 229.60 232.96 227.21 227.52 0.5M
2023-10-20 229.64 232.99 228.07 229.25 0.2M
2023-10-19 231.93 234.27 228.25 229.56 0.3M
2023-10-18 240.00 240.06 230.93 231.02 0.2M
2023-10-17 236.75 242.62 236.75 241.25 0.2M
2023-10-16 241.15 242.95 235.82 237.27 0.3M
2023-10-13 238.43 240.53 234.20 239.10 0.2M
2023-10-12 244.21 247.20 237.59 238.06 0.2M
2023-10-11 247.43 248.86 244.15 245.43 0.2M
2023-10-10 248.86 250.67 246.19 246.48 0.2M
2023-10-09 244.07 248.75 243.29 247.95 0.2M
2023-10-06 242.89 248.57 242.29 246.08 0.2M
2023-10-05 240.99 245.34 239.57 244.07 0.2M
2023-10-04 241.24 243.33 237.91 241.68 0.2M
2023-10-03 241.48 246.73 237.59 239.92 0.2M
2023-10-02 241.64 243.59 239.45 242.56 0.2M
2023-09-29 248.90 248.94 241.58 242.13 0.3M
2023-09-28 247.26 248.69 242.65 246.37 0.3M
2023-09-27 243.35 248.76 241.57 248.00 0.3M
2023-09-26 243.43 248.23 242.15 242.15 0.2M
2023-09-25 243.30 245.62 240.99 244.70 0.2M
2023-09-22 240.82 249.97 240.81 242.69 0.4M
2023-09-21 251.58 251.58 239.48 240.81 0.5M
2023-09-20 255.04 257.98 253.04 254.70 0.3M
2023-09-19 271.42 271.42 254.73 255.73 0.6M
2023-09-18 278.37 278.94 271.65 273.10 0.2M
2023-09-15 279.94 282.00 278.64 279.98 0.9M
2023-09-14 282.73 282.73 278.18 280.03 0.3M
2023-09-13 279.59 282.65 279.00 281.67 0.2M
2023-09-12 277.61 281.94 277.19 279.54 0.2M
2023-09-11 271.66 280.12 271.11 279.35 0.3M
2023-09-08 271.33 272.82 269.86 271.11 0.2M
2023-09-07 267.80 272.02 264.22 271.69 0.2M
2023-09-06 265.99 267.92 263.25 267.85 0.2M
2023-09-05 271.31 271.56 264.62 265.10 0.2M
2023-09-01 273.09 274.62 269.89 273.50 0.1M
2023-08-31 271.90 273.52 270.26 270.27 0.2M
2023-08-30 266.49 271.68 265.20 271.02 0.2M
2023-08-29 261.16 268.37 261.16 266.89 0.1M
2023-08-28 260.80 264.37 260.27 261.65 0.2M
2023-08-25 252.82 261.09 252.30 259.82 0.2M
2023-08-24 249.99 254.73 248.32 252.82 0.2M
2023-08-23 249.45 250.45 247.64 249.77 0.2M
2023-08-22 245.98 250.00 245.13 248.20 0.2M
2023-08-21 250.00 250.65 244.69 245.98 0.4M
2023-08-18 251.06 251.56 246.89 249.68 0.2M
2023-08-17 255.57 257.19 252.97 253.59 0.2M
2023-08-16 265.26 265.43 254.94 255.57 0.3M
2023-08-15 265.45 267.24 263.16 265.26 0.1M
2023-08-14 266.94 267.98 264.52 265.62 0.2M
2023-08-11 266.79 268.39 264.67 266.89 0.2M
2023-08-10 266.32 269.44 264.81 267.65 0.2M
2023-08-09 263.77 267.13 261.85 265.47 0.2M
2023-08-08 260.09 264.14 254.39 263.16 0.2M
2023-08-07 260.63 264.15 259.00 260.39 0.2M
2023-08-04 257.55 261.68 256.40 258.75 0.2M
2023-08-03 255.29 258.64 252.05 258.04 0.2M
2023-08-02 252.64 255.99 251.94 255.29 0.2M
2023-08-01 252.04 255.99 250.94 255.64 0.2M
2023-07-31 255.48 257.25 251.74 253.17 0.2M
2023-07-28 251.27 256.41 248.48 254.81 0.4M
2023-07-27 254.39 256.84 248.19 248.88 0.4M
2023-07-26 256.86 259.81 254.00 256.52 0.4M
2023-07-25 230.00 264.19 230.00 256.60 1.0M
2023-07-24 244.05 247.91 242.02 246.94 0.7M
2023-07-21 247.83 249.08 241.37 245.28 0.4M
2023-07-20 248.88 250.34 245.38 246.90 0.2M
2023-07-19 250.90 252.40 247.87 248.43 0.3M
2023-07-18 248.32 250.23 247.06 249.47 0.4M
2023-07-17 242.32 247.75 241.64 247.36 0.2M
2023-07-14 240.93 244.61 240.61 243.21 0.2M
2023-07-13 242.65 242.65 238.63 240.42 0.3M
2023-07-12 241.95 244.04 238.85 241.82 0.2M
2023-07-11 241.75 241.75 235.65 238.57 0.3M
2023-07-10 235.50 242.16 235.50 241.79 0.4M
2023-07-07 233.92 237.90 233.92 235.53 0.3M
2023-07-06 234.36 235.51 231.16 233.98 0.4M
2023-07-05 239.29 241.30 235.00 236.90 0.2M
2023-07-03 241.97 243.03 238.20 239.04 0.2M
2023-06-30 236.58 241.20 235.12 240.17 0.4M
2023-06-29 229.00 237.83 229.00 234.94 0.3M
2023-06-28 223.21 229.48 223.12 229.09 0.3M
2023-06-27 225.25 225.25 221.33 223.01 0.3M
2023-06-26 223.30 226.96 223.05 225.11 0.2M
2023-06-23 222.10 227.85 221.49 223.39 3.2M
2023-06-22 218.97 224.73 216.87 224.60 0.3M
2023-06-21 224.60 225.33 220.16 220.44 0.3M
2023-06-20 220.44 226.11 219.19 225.29 0.4M
2023-06-16 223.74 224.15 218.73 221.82 0.5M
2023-06-15 217.95 222.07 214.32 220.61 0.4M
2023-06-14 219.00 221.61 216.78 218.30 0.4M
2023-06-13 217.65 220.48 217.26 218.99 0.3M
2023-06-12 208.13 218.10 207.83 218.02 0.4M
2023-06-09 221.48 221.48 207.47 207.86 0.4M
2023-06-08 221.74 222.70 217.62 221.69 0.4M
2023-06-07 219.66 226.55 218.31 222.25 0.5M
2023-06-06 218.04 221.84 217.43 219.66 0.4M
2023-06-05 210.59 217.28 210.59 216.53 0.3M
2023-06-02 209.41 212.29 207.98 212.06 0.3M
2023-06-01 206.89 209.51 202.02 206.89 0.3M
2023-05-31 206.82 208.18 203.58 206.97 0.3M
2023-05-30 204.45 208.57 204.16 207.19 0.2M
2023-05-26 202.22 205.95 201.21 203.55 0.2M
2023-05-25 203.13 204.88 199.20 202.16 0.2M
2023-05-24 203.60 203.60 197.39 202.64 0.3M
2023-05-23 208.92 210.58 205.38 205.69 0.3M
2023-05-22 210.93 213.34 209.42 209.56 0.2M
2023-05-19 211.29 212.04 207.73 210.88 0.2M
2023-05-18 208.80 210.16 205.94 209.14 0.2M
2023-05-17 207.12 209.36 203.40 209.20 0.3M
2023-05-16 209.00 209.04 205.43 206.86 0.2M
2023-05-15 208.96 212.15 208.00 210.88 0.2M
2023-05-12 210.10 213.21 207.61 208.95 0.2M
2023-05-11 209.00 211.75 207.10 209.51 0.2M
2023-05-10 208.00 210.98 205.90 210.16 0.3M
2023-05-09 207.35 207.35 201.15 204.93 0.3M
2023-05-08 212.94 214.70 205.62 209.52 0.3M
2023-05-05 207.72 208.65 202.75 206.79 0.2M
2023-05-04 204.86 207.04 202.79 205.19 0.2M
2023-05-03 200.98 210.00 200.98 205.48 0.4M
2023-05-02 205.86 207.85 200.13 200.28 0.3M
2023-05-01 201.29 207.22 200.96 206.49 0.3M
2023-04-28 196.53 202.86 195.03 200.14 0.5M
2023-04-27 205.83 205.99 189.30 197.54 0.6M
2023-04-26 205.13 206.68 193.22 203.93 0.8M
2023-04-25 225.00 231.64 206.88 208.27 1.3M
2023-04-24 189.20 190.96 187.03 187.26 0.6M
2023-04-21 188.71 191.71 186.73 189.01 0.4M
2023-04-20 191.10 191.10 185.43 188.27 0.4M
2023-04-19 190.79 193.46 189.44 193.28 0.2M
2023-04-18 199.00 199.00 189.80 191.68 0.3M
2023-04-17 193.54 195.71 191.26 195.52 0.3M
2023-04-14 194.81 195.29 189.90 192.14 0.3M
2023-04-13 191.17 195.06 190.36 194.87 0.2M
2023-04-12 194.68 194.84 189.30 189.58 0.3M
2023-04-11 192.79 196.09 190.97 191.55 0.3M
2023-04-10 189.20 192.64 189.20 190.75 0.2M
2023-04-06 189.64 191.14 187.29 190.93 0.2M
2023-04-05 190.22 193.33 188.30 189.26 0.3M
2023-04-04 191.74 195.13 188.33 191.72 0.8M
2023-04-03 187.26 190.44 185.53 190.14 0.3M
2023-03-31 184.86 188.91 183.78 188.05 0.5M
2023-03-30 186.44 186.55 181.50 182.98 0.2M
2023-03-29 184.74 185.06 182.49 184.13 0.2M
2023-03-28 182.11 182.92 179.49 181.52 0.3M
2023-03-27 184.47 184.93 182.19 183.26 0.2M
2023-03-24 178.84 182.08 175.38 181.94 0.4M
2023-03-23 180.89 183.09 179.16 180.52 0.4M
2023-03-22 183.69 184.64 178.63 178.78 0.2M
2023-03-21 182.47 186.62 181.96 184.55 0.3M
2023-03-20 177.31 180.38 175.06 179.73 0.3M
2023-03-17 181.88 182.15 175.39 175.65 0.6M
2023-03-16 176.09 187.05 175.31 182.26 0.5M
2023-03-15 175.76 178.44 170.57 177.94 0.5M
2023-03-14 179.25 183.00 176.95 181.45 0.6M
2023-03-13 174.46 176.66 167.00 174.31 0.6M
2023-03-10 187.99 188.34 170.78 175.43 1.0M
2023-03-09 198.10 199.07 187.25 187.99 0.4M
2023-03-08 199.54 200.55 196.48 197.80 0.2M
2023-03-07 201.32 202.94 198.21 199.31 0.3M
2023-03-06 199.79 203.70 198.89 200.57 0.2M
2023-03-03 201.92 202.29 198.44 199.79 0.3M
2023-03-02 194.18 201.77 194.18 200.64 0.3M
2023-03-01 194.66 196.87 193.50 196.26 0.2M
2023-02-28 194.35 198.10 193.71 193.88 0.3M
2023-02-27 195.34 195.98 192.71 195.00 0.4M
2023-02-24 192.39 195.66 188.14 192.91 0.3M
2023-02-23 196.89 198.77 191.56 195.40 0.4M
2023-02-22 199.31 199.31 193.01 195.92 0.4M
2023-02-21 203.82 204.75 198.24 198.90 0.4M
2023-02-17 206.02 207.81 201.75 206.46 0.3M
2023-02-16 203.09 210.99 202.56 205.96 0.4M
2023-02-15 214.78 214.78 198.94 208.00 0.9M
2023-02-14 216.00 223.00 205.52 217.13 0.8M
2023-02-13 225.65 230.00 223.19 228.85 0.4M
2023-02-10 223.76 226.53 219.18 223.53 0.3M
2023-02-09 233.81 235.59 224.24 225.56 0.3M
2023-02-08 234.92 237.40 232.83 233.60 0.3M
2023-02-07 230.56 236.04 226.51 234.73 0.2M
2023-02-06 234.96 238.39 231.38 231.67 0.2M
2023-02-03 236.62 241.28 235.26 236.08 0.2M
2023-02-02 232.00 238.50 229.41 238.45 0.2M
2023-02-01 222.30 229.66 218.50 227.57 0.2M
2023-01-31 215.59 221.45 215.59 221.07 0.2M
2023-01-30 221.37 221.37 213.96 214.84 0.3M
2023-01-27 227.42 228.91 223.47 223.68 0.2M
2023-01-26 227.75 233.73 224.87 227.74 0.2M
2023-01-25 230.05 230.18 224.54 228.32 0.3M
2023-01-24 237.05 239.56 231.29 233.14 0.3M
2023-01-23 230.00 241.48 229.05 239.52 0.5M
2023-01-20 230.45 232.16 224.12 229.14 0.2M
2023-01-19 231.01 231.73 226.36 228.84 0.2M
2023-01-18 229.42 234.96 228.01 232.26 0.3M
2023-01-17 228.61 233.98 227.60 228.62 0.2M
2023-01-13 223.91 230.21 222.37 228.56 0.2M
2023-01-12 227.18 228.13 223.60 225.92 0.1M
2023-01-11 224.21 232.94 224.00 226.68 0.3M
2023-01-10 210.44 226.67 209.93 223.29 0.5M
2023-01-09 211.87 214.36 208.95 210.82 0.2M
2023-01-06 210.29 214.04 206.65 210.29 0.2M
2023-01-05 207.92 211.20 205.93 208.32 0.2M
2023-01-04 211.05 212.13 207.26 209.15 0.2M
2023-01-03 212.32 214.98 206.20 208.28 0.2M