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
Overview
News
Currencies
International
Treasuries

Medpace Holdings Inc (NQ: MEDP )

390.58 +0.76 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2023 184.86 188.91 183.78 188.05 463,524 +5.07(+2.77%)
Mar 30, 2023 186.44 186.55 181.50 182.98 224,455 -1.15(-0.62%)
Mar 29, 2023 184.74 185.06 182.49 184.13 175,698 +2.61(+1.44%)
Mar 28, 2023 182.11 182.92 179.49 181.52 264,480 -1.74(-0.95%)
Mar 27, 2023 184.47 184.93 182.19 183.26 159,996 +1.32(+0.73%)
Mar 24, 2023 178.84 182.08 175.38 181.94 392,472 +1.42(+0.79%)
Mar 23, 2023 180.89 183.09 179.16 180.52 352,666 +1.74(+0.97%)
Mar 22, 2023 183.69 184.63 178.63 178.78 236,516 -5.77(-3.13%)
Mar 21, 2023 182.47 186.62 181.96 184.55 314,404 +4.82(+2.68%)
Mar 20, 2023 177.31 180.38 175.06 179.73 253,689 +4.08(+2.32%)
Mar 17, 2023 181.88 182.15 175.38 175.65 573,998 -6.61(-3.63%)
Mar 16, 2023 176.09 187.04 175.31 182.26 481,499 +4.32(+2.43%)
Mar 15, 2023 175.76 178.44 170.57 177.94 474,021 -3.51(-1.93%)
Mar 14, 2023 179.25 183.00 176.94 181.45 576,346 +7.14(+4.10%)
Mar 13, 2023 174.46 176.66 167.00 174.31 718,471 -1.12(-0.64%)
Mar 10, 2023 187.99 188.34 170.78 175.43 1,024,178 -12.56(-6.68%)
Mar 09, 2023 198.10 199.07 187.25 187.99 394,732 -9.81(-4.96%)
Mar 08, 2023 199.54 200.55 196.48 197.80 185,076 -1.51(-0.76%)
Mar 07, 2023 201.32 202.94 198.21 199.31 264,357 -1.26(-0.63%)
Mar 06, 2023 199.79 203.69 198.89 200.57 202,533 +0.78(+0.39%)
Mar 03, 2023 201.92 202.29 198.44 199.79 284,311 -0.85(-0.42%)
Mar 02, 2023 194.18 201.77 194.18 200.64 289,866 +4.38(+2.23%)
Mar 01, 2023 194.66 196.87 193.50 196.26 222,131 +2.38(+1.23%)
Feb 28, 2023 194.35 198.10 193.71 193.88 290,000 -1.12(-0.57%)
Feb 27, 2023 195.34 195.98 192.71 195.00 352,372 +2.09(+1.08%)
Feb 24, 2023 192.39 195.66 188.14 192.91 345,629 -2.49(-1.27%)
Feb 23, 2023 196.89 198.77 191.56 195.40 417,032 -0.52(-0.27%)
Feb 22, 2023 199.31 199.31 193.01 195.92 419,976 -2.98(-1.50%)
Feb 21, 2023 203.82 204.75 198.24 198.90 358,117 -7.56(-3.66%)
Feb 17, 2023 206.02 207.81 201.75 206.46 317,081 +0.50(+0.24%)
Feb 16, 2023 203.09 210.99 202.56 205.96 410,128 -2.04(-0.98%)
Feb 15, 2023 214.78 214.78 198.94 208.00 920,876 -9.13(-4.20%)
Feb 14, 2023 216.00 223.00 205.52 217.13 766,546 -11.72(-5.12%)
Feb 13, 2023 225.65 230.00 223.19 228.85 409,690 +5.32(+2.38%)
Feb 10, 2023 223.76 226.53 219.18 223.53 273,766 -2.03(-0.90%)
Feb 09, 2023 233.81 235.59 224.24 225.56 274,315 -8.04(-3.44%)
Feb 08, 2023 234.92 237.40 232.83 233.60 266,731 -1.13(-0.48%)
Feb 07, 2023 230.56 236.04 226.51 234.73 196,586 +3.06(+1.32%)
Feb 06, 2023 234.96 238.39 231.38 231.67 220,662 -4.41(-1.87%)
Feb 03, 2023 236.62 241.28 235.26 236.08 225,898 -2.37(-0.99%)
Feb 02, 2023 232.00 238.50 229.41 238.45 228,477 +10.88(+4.78%)
Feb 01, 2023 222.30 229.66 218.50 227.57 227,161 +6.50(+2.94%)
Jan 31, 2023 215.59 221.45 215.59 221.07 235,150 +6.23(+2.90%)
Jan 30, 2023 221.37 221.37 213.96 214.84 349,971 -8.84(-3.95%)
Jan 27, 2023 227.42 228.91 223.47 223.68 218,686 -4.06(-1.78%)
Jan 26, 2023 227.75 233.73 224.87 227.74 162,519 -0.58(-0.25%)
Jan 25, 2023 230.05 230.18 224.54 228.32 299,172 -4.82(-2.07%)
Jan 24, 2023 237.05 239.56 231.29 233.14 317,407 -6.38(-2.66%)
Jan 23, 2023 230.00 241.47 229.05 239.52 459,381 +10.38(+4.53%)
Jan 20, 2023 230.45 232.16 224.12 229.14 170,480 +0.30(+0.13%)
Jan 19, 2023 231.01 231.73 226.36 228.84 199,006 -3.42(-1.47%)
Jan 18, 2023 229.42 234.96 228.01 232.26 267,814 +3.64(+1.59%)
Jan 17, 2023 228.61 233.98 227.60 228.62 178,991 +0.06(+0.03%)
Jan 13, 2023 223.91 230.21 222.37 228.56 175,752 +2.64(+1.17%)
Jan 12, 2023 227.18 228.13 223.60 225.92 149,941 -0.76(-0.34%)
Jan 11, 2023 224.21 232.94 224.00 226.68 319,674 +3.39(+1.52%)
Jan 10, 2023 210.44 226.67 209.93 223.29 480,875 +12.47(+5.91%)
Jan 09, 2023 211.87 214.36 208.95 210.82 164,998 +0.53(+0.25%)
Jan 06, 2023 210.29 214.04 206.65 210.29 224,996 +1.97(+0.95%)
Jan 05, 2023 207.92 211.20 205.93 208.32 202,639 -0.83(-0.40%)
Jan 04, 2023 211.05 212.13 207.26 209.15 176,868 +0.87(+0.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.