Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Medpace Holdings Inc (NQ: MEDP )

341.82 +15.73 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 327.25 342.35 324.55 341.82 422,901 +15.73(+4.82%)
Nov 20, 2024 313.62 327.89 313.62 326.09 381,966 +11.13(+3.53%)
Nov 19, 2024 308.53 318.84 305.88 314.96 679,318 +6.03(+1.95%)
Nov 18, 2024 308.44 310.01 302.08 308.93 619,662 -1.70(-0.55%)
Nov 15, 2024 332.21 332.21 310.30 310.63 884,931 -24.21(-7.23%)
Nov 14, 2024 361.25 362.96 333.37 334.84 343,354 -27.10(-7.49%)
Nov 13, 2024 362.83 366.98 358.45 361.94 333,110 +1.13(+0.31%)
Nov 12, 2024 362.63 365.68 356.36 360.81 269,286 -2.77(-0.76%)
Nov 11, 2024 363.55 367.68 358.43 363.58 262,715 +0.79(+0.22%)
Nov 08, 2024 358.25 370.31 352.54 362.79 358,083 +9.37(+2.65%)
Nov 07, 2024 358.26 360.74 346.76 353.42 306,735 -4.85(-1.35%)
Nov 06, 2024 336.38 360.89 336.38 358.27 654,201 +30.03(+9.15%)
Nov 05, 2024 316.20 328.94 315.39 328.24 377,784 +10.28(+3.23%)
Nov 04, 2024 318.75 320.78 314.64 317.96 195,549 -1.60(-0.50%)
Nov 01, 2024 315.00 322.30 315.00 319.56 307,964 +5.34(+1.70%)
Oct 31, 2024 316.09 318.86 310.92 314.22 338,983 -4.13(-1.30%)
Oct 30, 2024 328.93 331.99 318.00 318.35 307,343 -11.41(-3.46%)
Oct 29, 2024 328.50 330.75 325.05 329.76 254,278 +0.41(+0.12%)
Oct 28, 2024 332.01 334.96 329.34 329.35 283,855 -0.87(-0.26%)
Oct 25, 2024 331.31 335.63 325.40 330.22 236,588 +2.14(+0.65%)
Oct 24, 2024 327.87 334.88 321.23 328.08 402,469 -1.99(-0.60%)
Oct 23, 2024 326.49 330.42 322.88 330.07 630,313 +3.53(+1.08%)
Oct 22, 2024 305.00 330.48 302.01 326.54 1,371,480 -26.38(-7.47%)
Oct 21, 2024 357.94 364.39 350.59 352.92 727,176 -3.48(-0.98%)
Oct 18, 2024 345.75 356.50 341.94 356.40 365,020 +13.51(+3.94%)
Oct 17, 2024 346.69 350.12 341.67 342.89 277,263 -3.61(-1.04%)
Oct 16, 2024 353.08 357.10 344.45 346.50 305,623 -6.80(-1.92%)
Oct 15, 2024 351.34 356.21 350.89 353.30 266,886 -0.20(-0.06%)
Oct 14, 2024 350.00 354.01 346.04 353.50 227,630 +5.59(+1.61%)
Oct 11, 2024 343.87 351.51 343.87 347.91 255,190 +3.20(+0.93%)
Oct 10, 2024 338.14 351.79 338.13 344.71 405,763 +3.39(+0.99%)
Oct 09, 2024 339.02 341.86 336.77 341.32 169,960 +3.16(+0.93%)
Oct 08, 2024 332.49 340.06 331.32 338.16 279,986 +5.56(+1.67%)
Oct 07, 2024 340.65 342.73 331.71 332.60 241,908 -10.45(-3.05%)
Oct 04, 2024 341.35 346.50 338.75 343.05 408,818 +5.30(+1.57%)
Oct 03, 2024 336.71 340.00 332.19 337.75 397,369 +0.87(+0.26%)
Oct 02, 2024 332.89 339.72 331.47 336.88 366,789 +3.43(+1.03%)
Oct 01, 2024 333.75 334.60 323.27 333.45 331,765 -0.35(-0.10%)
Sep 30, 2024 330.07 334.43 328.39 333.80 356,033 +2.36(+0.71%)
Sep 27, 2024 322.09 334.74 322.09 331.44 485,546 +5.18(+1.59%)
Sep 26, 2024 325.51 328.30 323.00 326.26 759,723 +5.68(+1.77%)
Sep 25, 2024 346.07 346.07 319.70 320.58 1,208,371 -35.24(-9.90%)
Sep 24, 2024 360.74 363.83 352.07 355.82 209,143 -6.13(-1.69%)
Sep 23, 2024 366.69 367.00 361.77 361.95 221,280 -3.75(-1.03%)
Sep 20, 2024 367.98 370.51 359.44 365.70 681,172 -3.48(-0.94%)
Sep 19, 2024 367.70 374.16 365.88 369.18 312,896 +7.89(+2.18%)
Sep 18, 2024 357.25 367.85 354.99 361.29 245,493 +6.64(+1.87%)
Sep 17, 2024 358.68 363.75 351.82 354.65 392,612 -2.04(-0.57%)
Sep 16, 2024 353.86 357.90 351.18 356.69 215,302 +5.02(+1.43%)
Sep 13, 2024 345.84 351.85 343.59 351.67 299,455 +6.73(+1.95%)
Sep 12, 2024 335.81 345.49 334.61 344.94 284,394 +10.37(+3.10%)
Sep 11, 2024 328.68 335.65 324.31 334.57 354,717 +6.77(+2.07%)
Sep 10, 2024 339.78 343.16 320.07 327.80 555,816 -11.58(-3.41%)
Sep 09, 2024 338.57 342.56 335.66 339.38 325,070 +3.64(+1.08%)
Sep 06, 2024 348.75 352.38 335.51 335.74 288,125 -11.66(-3.36%)
Sep 05, 2024 346.50 347.91 341.01 347.40 197,734 +0.30(+0.09%)
Sep 04, 2024 347.81 349.49 346.47 347.10 131,187 -2.80(-0.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.