Free Trial

Medpace (MEDP) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free MEDP Stock Alerts
$401.19
-1.90 (-0.47%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Medpace Stock Price Performance

5 Day
Performance
+3.03%
1 Month
Performance
+3.50%
3 Month
Performance
-1.10%
6 Month
Performance
+41.67%
Year-To-Date
Performance
+30.88%
1 Year
Performance
+80.97%
Receive MEDP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medpace and its competitors with MarketBeat's FREE daily newsletter

Ad Brooks Enterprises
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.
Get those kind of results during the Great Financial Crisis, without having to study more

MEDP Stock Chart for Saturday, June, 8, 2024

MEDP Chart by TradingView

Medpace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$403.09$401.19
-0.47%		$403.54$397.33115,357 shs$12.43 billion
06/06/2024$407.77$403.09
-1.15%		$410.03$401.73178,007 shs$12.49 billion
06/05/2024$393.68$407.77
+3.58%		$408.99$395.50206,564 shs$12.63 billion
06/04/2024$389.41$393.68
+1.10%		$393.86$388.99138,625 shs$12.20 billion
06/03/2024$386.34$389.41
+0.79%		$394.29$382.19159,173 shs$12.06 billion
05/31/2024$385.70$386.34
+0.17%		$392.93$381.03292,758 shs$11.97 billion
05/30/2024$387.99$385.70
-0.59%		$389.99$379.15146,132 shs$11.95 billion
05/29/2024$390.81$387.99
-0.72%		$389.05$381.34240,220 shs$12.02 billion
05/28/2024$390.55$390.81
+0.07%		$397.55$390.27170,017 shs$12.11 billion
05/27/2024$390.55$390.55$396.69$389.84112,400 shs$12.10 billion
05/24/2024$390.58$390.55
-0.01%		$396.69$389.84112,402 shs$12.10 billion
05/23/2024$389.82$390.58
+0.19%		$394.84$389.11144,816 shs$12.10 billion
05/22/2024$396.65$389.82
-1.72%		$398.80$389.59106,632 shs$12.08 billion
05/21/2024$397.25$396.65
-0.15%		$397.50$392.64162,969 shs$12.29 billion
05/20/2024$393.30$397.25
+1.00%		$400.50$393.2499,545 shs$12.31 billion
05/17/2024$393.28$393.30
+0.01%		$393.34$386.33118,741 shs$12.18 billion
05/16/2024$405.88$393.28
-3.10%		$407.91$392.87154,161 shs$12.18 billion
05/15/2024$398.52$405.88
+1.85%		$407.97$399.00227,636 shs$12.57 billion
05/14/2024$389.27$398.52
+2.38%		$399.66$388.46136,731 shs$12.35 billion
05/13/2024$390.19$389.27
-0.24%		$396.29$389.03165,953 shs$12.06 billion
05/10/2024$399.20$390.19
-2.26%		$406.45$388.78251,470 shs$12.09 billion
05/09/2024$387.61$399.20
+2.99%		$400.94$381.35259,997 shs$12.37 billion
05/08/2024$402.10$387.61
-3.60%		$402.00$386.72250,833 shs$12.01 billion
05/07/2024$400.74$402.10
+0.34%		$409.19$398.41228,959 shs$12.46 billion
05/06/2024$392.57$400.74
+2.08%		$405.23$392.74222,298 shs$12.41 billion
05/03/2024$391.07$392.57
+0.38%		$398.72$392.42133,312 shs$12.16 billion
05/02/2024$397.86$391.07
-1.71%		$402.11$390.29230,439 shs$12.12 billion
05/01/2024$388.35$397.86
+2.45%		$403.62$386.42297,055 shs$12.33 billion
04/30/2024$400.21$388.35
-2.96%		$400.95$386.73233,565 shs$12.03 billion
04/29/2024$395.93$400.21
+1.08%		$403.27$397.21242,763 shs$12.40 billion
04/26/2024$389.77$395.93
+1.58%		$397.17$388.88144,670 shs$12.27 billion
04/25/2024$397.56$389.77
-1.96%		$394.47$379.73313,834 shs$12.08 billion
04/24/2024$407.15$397.56
-2.36%		$421.00$394.00423,395 shs$12.32 billion
04/23/2024$376.26$407.15
+8.21%		$414.61$355.79808,112 shs$12.61 billion
04/22/2024$372.00$376.26
+1.15%		$381.79$370.85357,581 shs$11.66 billion
04/19/2024$374.32$372.00
-0.62%		$377.86$368.37221,633 shs$11.52 billion
04/18/2024$382.44$374.32
-2.12%		$386.24$373.99219,885 shs$11.60 billion
04/17/2024$385.05$382.44
-0.68%		$389.27$381.25212,271 shs$11.85 billion
04/16/2024$387.14$385.05
-0.54%		$390.50$384.70312,098 shs$11.93 billion
04/15/2024$395.00$387.14
-1.99%		$399.62$387.13145,471 shs$11.99 billion
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
04/12/2024$402.30$395.00
-1.81%		$398.88$392.71133,710 shs$12.24 billion
04/11/2024$397.72$402.30
+1.15%		$404.39$394.57133,172 shs$12.46 billion
04/10/2024$404.77$397.72
-1.74%		$401.18$392.01154,172 shs$12.32 billion
04/09/2024$408.71$404.77
-0.96%		$412.25$400.99126,991 shs$12.54 billion
04/08/2024$400.75$408.71
+1.99%		$409.31$397.30319,486 shs$12.66 billion
04/05/2024$389.20$400.75
+2.97%		$403.96$389.42187,902 shs$12.33 billion
04/04/2024$396.12$389.20
-1.75%		$400.69$388.55142,999 shs$11.97 billion
04/03/2024$392.51$396.12
+0.92%		$396.60$387.75183,642 shs$12.18 billion
04/02/2024$397.99$392.51
-1.38%		$395.00$386.78217,115 shs$12.07 billion
04/01/2024$404.15$397.99
-1.52%		$406.58$397.45198,396 shs$12.24 billion
03/29/2024$404.15$404.15$407.14$401.76197,424 shs$12.43 billion
03/28/2024$403.27$404.15
+0.22%		$407.14$401.76197,391 shs$12.43 billion
03/27/2024$402.75$403.27
+0.13%		$409.43$398.79101,929 shs$12.40 billion
03/26/2024$402.27$402.75
+0.12%		$405.78$400.94154,504 shs$12.39 billion
03/25/2024$408.79$402.27
-1.59%		$408.79$401.15124,073 shs$12.37 billion
03/22/2024$413.31$408.79
-1.09%		$412.62$404.68180,127 shs$12.57 billion
03/21/2024$399.05$413.31
+3.57%		$414.82$399.04176,998 shs$12.71 billion
03/20/2024$390.00$399.05
+2.32%		$401.64$387.50186,495 shs$12.27 billion
03/19/2024$390.92$390.00
-0.24%		$392.12$384.56274,140 shs$12.00 billion
03/18/2024$396.76$390.92
-1.47%		$399.77$389.79344,664 shs$12.02 billion
03/15/2024$404.61$396.76
-1.94%		$406.47$395.27427,177 shs$12.20 billion
03/14/2024$407.88$404.61
-0.80%		$409.87$399.82242,023 shs$12.45 billion
03/13/2024$407.54$407.88
+0.08%		$410.19$401.81202,356 shs$12.55 billion
03/12/2024$403.34$407.54
+1.04%		$412.58$404.00182,766 shs$12.54 billion
03/11/2024$405.65$403.34
-0.57%		$405.35$396.65216,631 shs$12.48 billion
03/08/2024$409.63$405.65
-0.97%		$415.00$403.03220,219 shs$12.48 billion
03/07/2024$410.15$409.63
-0.13%		$416.79$406.98329,137 shs$12.60 billion

Related Companies:
This page (NASDAQ:MEDP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored