Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Medpace Holdings, Inc. - Common Stock (NQ:MEDP)

582.48 -10.59 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 586.35 595.91 578.84 582.48 224,472 -10.59(-1.79%)
Jan 29, 2026 597.49 605.25 581.44 593.07 192,501 -4.84(-0.81%)
Jan 28, 2026 600.12 601.95 589.95 597.91 169,173 -4.34(-0.72%)
Jan 27, 2026 602.31 608.07 596.09 602.25 140,598 +0.19(+0.03%)
Jan 26, 2026 588.00 605.33 588.00 602.06 205,063 +14.01(+2.38%)
Jan 23, 2026 603.01 604.25 579.03 588.05 301,649 -18.22(-3.01%)
Jan 22, 2026 620.86 621.45 604.09 606.27 182,843 -14.32(-2.31%)
Jan 21, 2026 604.49 624.00 595.00 620.59 251,248 +18.19(+3.02%)
Jan 20, 2026 600.00 613.39 590.00 602.40 207,154 -8.50(-1.39%)
Jan 16, 2026 618.04 628.92 606.79 610.90 232,679 -7.14(-1.16%)
Jan 15, 2026 619.40 619.51 606.00 618.04 207,074 +1.59(+0.26%)
Jan 14, 2026 612.74 618.88 605.85 616.45 196,117 +8.02(+1.32%)
Jan 13, 2026 601.71 619.30 598.07 608.43 264,981 +9.22(+1.54%)
Jan 12, 2026 597.93 605.96 591.36 599.21 274,566 +4.21(+0.71%)
Jan 09, 2026 602.22 612.12 593.66 595.00 189,214 -5.02(-0.84%)
Jan 08, 2026 611.57 612.99 591.03 600.02 253,111 -13.07(-2.13%)
Jan 07, 2026 610.96 614.36 599.56 613.09 234,262 +4.20(+0.69%)
Jan 06, 2026 587.45 611.70 586.25 608.89 206,726 +22.06(+3.76%)
Jan 05, 2026 568.36 592.68 566.15 586.83 189,157 +15.81(+2.77%)
Jan 02, 2026 558.66 571.03 551.00 571.02 129,719 +9.37(+1.67%)
Dec 31, 2025 566.60 568.87 560.76 561.65 166,319 -7.20(-1.27%)
Dec 30, 2025 569.98 574.01 562.00 568.85 256,856 -1.13(-0.20%)
Dec 29, 2025 567.56 577.40 565.71 569.98 133,163 +2.42(+0.43%)
Dec 26, 2025 571.85 571.85 561.83 567.56 163,215 -4.30(-0.75%)
Dec 24, 2025 565.65 572.87 564.76 571.86 76,000 +2.16(+0.38%)
Dec 23, 2025 571.57 575.53 566.90 569.70 193,904 -1.83(-0.32%)
Dec 22, 2025 566.04 574.25 560.77 571.53 207,355 +3.17(+0.56%)
Dec 19, 2025 562.47 569.66 561.20 568.36 378,445 +8.15(+1.45%)
Dec 18, 2025 561.87 572.44 559.61 560.21 240,261 +3.14(+0.56%)
Dec 17, 2025 558.78 565.49 555.16 557.07 174,056 -1.67(-0.30%)
Dec 16, 2025 554.82 560.93 544.24 558.74 263,528 -0.39(-0.07%)
Dec 15, 2025 557.90 563.68 553.32 559.13 262,351 +1.23(+0.22%)
Dec 12, 2025 566.57 567.88 557.31 557.90 141,815 -8.25(-1.46%)
Dec 11, 2025 558.54 569.00 556.46 566.15 198,719 +5.40(+0.96%)
Dec 10, 2025 547.83 563.25 546.50 560.75 256,688 +16.67(+3.06%)
Dec 09, 2025 549.29 550.35 542.81 544.08 210,306 -5.09(-0.93%)
Dec 08, 2025 545.38 552.60 541.02 549.17 216,886 +1.05(+0.19%)
Dec 05, 2025 547.53 550.00 536.40 548.12 353,545 +3.35(+0.61%)
Dec 04, 2025 574.09 576.29 530.96 544.77 580,094 -31.72(-5.50%)
Dec 03, 2025 584.59 592.15 571.30 576.49 245,153 -7.21(-1.24%)
Dec 02, 2025 590.00 592.91 582.74 583.70 327,491 -4.28(-0.73%)
Dec 01, 2025 588.81 596.51 586.58 587.98 289,905 -4.48(-0.76%)
Nov 28, 2025 601.11 604.48 585.65 592.46 203,467 -14.14(-2.33%)
Nov 26, 2025 610.51 612.85 601.07 606.60 305,243 -5.21(-0.85%)
Nov 25, 2025 616.70 626.25 610.51 611.81 352,084 -6.68(-1.08%)
Nov 24, 2025 597.13 620.79 593.44 618.49 553,915 +26.67(+4.51%)
Nov 21, 2025 587.00 596.38 579.26 591.82 253,164 +5.66(+0.97%)
Nov 20, 2025 600.00 605.00 583.49 586.16 137,222 -6.02(-1.02%)
Nov 19, 2025 590.89 594.07 585.01 592.18 220,864 +2.00(+0.34%)
Nov 18, 2025 580.85 592.34 575.00 590.18 219,108 +4.42(+0.75%)
Nov 17, 2025 589.18 600.50 583.68 585.76 156,713 -4.33(-0.73%)
Nov 14, 2025 587.78 600.51 583.79 590.09 184,581 -1.23(-0.21%)
Nov 13, 2025 590.73 608.09 586.83 591.32 236,086 -6.28(-1.05%)
Nov 12, 2025 600.99 608.62 597.60 597.60 172,239 -5.17(-0.86%)
Nov 11, 2025 599.55 609.13 594.06 602.77 368,036 +2.33(+0.39%)
Nov 10, 2025 595.00 603.73 587.98 600.44 244,327 +11.29(+1.92%)
Nov 07, 2025 590.62 590.62 573.07 589.15 235,542 -3.04(-0.51%)
Nov 06, 2025 599.00 600.67 589.54 592.19 269,007 -6.62(-1.11%)
Nov 05, 2025 600.00 602.54 585.00 598.81 296,933 +4.28(+0.72%)
Nov 04, 2025 586.04 600.00 580.45 594.53 206,460 +0.51(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.