Medpace Inc. (MEDP)
319.56
-7.76 (-2.37%)
At close: Mar 03, 2025, 3:59 PM
319.17
-0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
MEDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 326.81 | 333.65 | 324.47 | 327.32 | 1.21 | 0.37% | 425,738 |
| Feb 27, 2025 | 339.97 | 339.97 | 325.53 | 326.11 | -13.37 | -3.94% | 738,103 |
| Feb 26, 2025 | 341.52 | 344.58 | 338.50 | 339.48 | -1.44 | -0.42% | 455,802 |
| Feb 25, 2025 | 344.36 | 347.32 | 338.33 | 340.92 | -3.43 | -1.00% | 260,709 |
| Feb 24, 2025 | 341.39 | 347.09 | 340.22 | 344.35 | 4.13 | 1.21% | 246,848 |
| Feb 21, 2025 | 346.09 | 350.00 | 339.44 | 340.22 | -4.63 | -1.34% | 312,200 |
| Feb 20, 2025 | 344.46 | 350.00 | 343.10 | 344.85 | 0.89 | 0.26% | 258,200 |
| Feb 19, 2025 | 341.39 | 348.88 | 341.39 | 343.96 | 3.19 | 0.94% | 353,906 |
| Feb 18, 2025 | 341.90 | 343.10 | 336.78 | 340.77 | 0.59 | 0.17% | 372,411 |
| Feb 14, 2025 | 342.74 | 344.99 | 338.19 | 340.18 | -2.23 | -0.65% | 299,100 |
| Feb 13, 2025 | 337.33 | 347.58 | 334.01 | 342.41 | 5.94 | 1.77% | 419,400 |
| Feb 12, 2025 | 327.03 | 337.04 | 323.13 | 336.47 | 8.61 | 2.63% | 529,853 |
| Feb 11, 2025 | 340.77 | 342.09 | 321.92 | 327.86 | -26.65 | -7.52% | 879,167 |
| Feb 10, 2025 | 354.10 | 356.14 | 343.07 | 354.51 | 0.41 | 0.12% | 501,200 |
| Feb 7, 2025 | 364.16 | 367.80 | 347.62 | 354.10 | -6.87 | -1.90% | 287,927 |
| Feb 6, 2025 | 357.15 | 375.00 | 354.06 | 360.97 | 5.82 | 1.64% | 262,300 |
| Feb 5, 2025 | 349.60 | 356.59 | 345.39 | 355.15 | 8.17 | 2.35% | 291,237 |
| Feb 4, 2025 | 342.52 | 351.86 | 342.26 | 346.98 | 3.60 | 1.05% | 204,700 |
| Feb 3, 2025 | 343.55 | 349.86 | 341.83 | 343.38 | -5.77 | -1.65% | 209,448 |
| Jan 31, 2025 | 350.47 | 358.46 | 346.25 | 349.15 | -0.89 | -0.25% | 251,703 |
| Jan 30, 2025 | 347.09 | 354.52 | 345.81 | 350.04 | 7.02 | 2.05% | 160,600 |
| Jan 29, 2025 | 343.28 | 344.88 | 337.78 | 343.02 | -2.79 | -0.81% | 175,349 |
| Jan 28, 2025 | 352.20 | 352.34 | 343.80 | 345.81 | -4.56 | -1.30% | 200,513 |
| Jan 27, 2025 | 343.47 | 350.84 | 343.47 | 350.37 | 6.30 | 1.83% | 184,147 |
| Jan 24, 2025 | 347.50 | 347.50 | 339.09 | 344.07 | -3.83 | -1.10% | 203,302 |
| Jan 23, 2025 | 345.60 | 348.24 | 338.00 | 347.90 | 2.72 | 0.79% | 205,716 |
| Jan 22, 2025 | 347.38 | 348.58 | 344.54 | 345.18 | -2.34 | -0.67% | 114,000 |
| Jan 21, 2025 | 339.42 | 350.00 | 339.42 | 347.52 | 10.17 | 3.01% | 212,326 |
| Jan 17, 2025 | 338.15 | 343.85 | 335.46 | 337.35 | 0.53 | 0.16% | 199,147 |
| Jan 16, 2025 | 334.06 | 339.83 | 332.00 | 336.82 | 1.59 | 0.47% | 174,800 |
| Jan 15, 2025 | 337.37 | 338.37 | 329.32 | 335.23 | 4.32 | 1.31% | 302,100 |
| Jan 14, 2025 | 341.76 | 345.04 | 327.00 | 330.91 | -21.10 | -5.99% | 442,637 |
| Jan 13, 2025 | 350.16 | 354.40 | 348.01 | 352.01 | 1.14 | 0.32% | 169,200 |
| Jan 10, 2025 | 350.11 | 359.63 | 346.48 | 350.87 | -3.72 | -1.05% | 214,528 |
| Jan 8, 2025 | 345.48 | 357.72 | 341.00 | 354.59 | 7.78 | 2.24% | 299,124 |
| Jan 7, 2025 | 343.08 | 348.43 | 341.85 | 346.81 | 4.74 | 1.39% | 206,748 |
| Jan 6, 2025 | 340.99 | 347.26 | 340.99 | 342.07 | 2.61 | 0.77% | 159,700 |
| Jan 3, 2025 | 335.63 | 341.72 | 330.27 | 339.46 | 4.71 | 1.41% | 149,917 |
| Jan 2, 2025 | 334.92 | 340.96 | 333.23 | 334.75 | 2.52 | 0.76% | 223,800 |
| Dec 31, 2024 | 334.96 | 337.45 | 332.17 | 332.23 | -1.11 | -0.33% | 149,789 |
| Dec 30, 2024 | 338.31 | 338.40 | 329.79 | 333.34 | -7.78 | -2.28% | 206,600 |
| Dec 27, 2024 | 341.15 | 342.57 | 339.00 | 341.12 | -1.80 | -0.52% | 107,501 |
| Dec 26, 2024 | 341.42 | 343.66 | 339.42 | 342.92 | 0.23 | 0.07% | 117,546 |
| Dec 24, 2024 | 339.01 | 342.73 | 337.19 | 342.69 | 3.64 | 1.07% | 79,245 |
| Dec 23, 2024 | 337.68 | 340.39 | 335.32 | 339.05 | 1.77 | 0.52% | 200,824 |
| Dec 20, 2024 | 334.68 | 342.50 | 334.00 | 337.28 | 2.13 | 0.64% | 683,326 |
| Dec 19, 2024 | 332.04 | 337.81 | 326.92 | 335.15 | 4.15 | 1.25% | 290,000 |
| Dec 18, 2024 | 350.97 | 351.53 | 329.80 | 331.00 | -17.48 | -5.02% | 337,636 |
| Dec 17, 2024 | 349.74 | 359.49 | 345.31 | 348.48 | -1.26 | -0.36% | 352,551 |
| Dec 16, 2024 | 343.72 | 352.82 | 343.32 | 349.74 | 3.81 | 1.10% | 256,125 |