Medpace Holdings Inc. Common Stockのデータ

Medpace Holdings Inc. Common Stockの基本情報

名前 Medpace Holdings Inc. Common Stock
ティッカー MEDP
国 United States
上場年 2016.0
セクター Health Care

Medpace Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 177.12 159.65 171.05 163.68 382800.0 163.68
2021-02-12 169.15 165.9 166.83 168.26 212600.0 168.26
2021-02-11 173.95 163.5 165.88 167.35 402000.0 167.35
2021-02-10 166.72 157.71 158.95 165.47 333300.0 165.47
2021-02-09 157.73 152.11 153.52 157.21 203900.0 157.21
2021-02-08 153.09 147.66 150.0 153.0 240300.0 153.0
2021-02-05 147.64 142.73 147.42 147.05 134800.0 147.05
2021-02-04 145.93 142.66 143.42 145.6 130000.0 145.6
2021-02-03 144.7 140.58 143.83 143.27 205600.0 143.27
2021-02-02 143.66 139.0 139.0 143.3 196400.0 143.3
2021-02-01 138.24 132.31 134.21 137.58 140200.0 137.58
2021-01-29 136.47 131.6 133.61 132.79 178500.0 132.79
2021-01-28 135.71 132.08 133.51 133.94 138100.0 133.94
2021-01-27 135.74 130.74 134.79 132.02 187400.0 132.02
2021-01-26 139.73 136.88 139.64 138.02 163900.0 138.02
2021-01-25 143.36 136.09 142.15 138.59 118800.0 138.59
2021-01-22 142.8 139.79 142.37 141.8 123900.0 141.8
2021-01-21 146.93 141.01 145.97 142.96 146500.0 142.96
2021-01-20 145.59 141.18 141.98 145.15 170200.0 145.15
2021-01-19 143.9 139.6 143.08 141.15 183100.0 141.15
2021-01-15 143.98 138.96 141.37 141.4 172300.0 141.4
2021-01-14 143.85 140.14 141.2 142.07 150700.0 142.07
2021-01-13 142.11 138.94 140.2 140.44 169300.0 140.44
2021-01-12 144.39 139.76 143.7 140.15 156700.0 140.15
2021-01-11 143.85 141.15 141.15 143.01 149100.0 143.01
2021-01-08 142.15 138.09 140.0 141.76 186900.0 141.76
2021-01-07 141.97 138.93 140.0 139.9 288300.0 139.9
2021-01-06 141.17 133.32 133.99 139.88 407000.0 139.88
2021-01-05 136.4 133.63 134.78 133.99 191100.0 133.99
2021-01-04 140.29 133.19 139.99 134.42 325900.0 134.42
2020-12-31 139.85 135.7 137.51 139.2 208700.0 139.2
2020-12-30 140.3 137.25 138.85 137.86 154800.0 137.86
2020-12-29 139.27 135.66 139.27 137.87 134300.0 137.87
2020-12-28 140.0 136.63 140.0 138.21 150600.0 138.21
2020-12-24 140.0 137.77 139.06 139.14 70800.0 139.14
2020-12-23 140.24 136.87 140.0 139.35 128000.0 139.35
2020-12-22 140.29 136.95 140.0 139.98 197200.0 139.98
2020-12-21 139.76 134.9 137.31 139.65 209700.0 139.65
2020-12-18 150.57 139.04 150.57 140.12 838900.0 140.12
2020-12-17 149.34 145.33 145.62 149.19 148500.0 149.19
2020-12-16 149.11 143.71 144.75 145.32 248500.0 145.32
2020-12-15 144.33 139.38 141.38 144.13 219400.0 144.13
2020-12-14 144.31 140.7 141.58 140.84 197900.0 140.84
2020-12-11 140.99 137.54 140.05 140.01 162600.0 140.01
2020-12-10 140.8 138.38 138.38 140.21 165400.0 140.21
2020-12-09 139.43 137.61 139.36 138.26 135600.0 138.26
2020-12-08 139.81 136.81 137.73 138.9 232800.0 138.9
2020-12-07 139.73 135.79 137.77 137.26 188700.0 137.26
2020-12-04 138.7 132.49 132.49 137.39 250700.0 137.39
2020-12-03 132.94 127.51 129.98 132.89 171600.0 132.89
2020-12-02 130.43 127.28 130.43 129.5 190300.0 129.5
2020-12-01 131.48 127.4 129.05 131.08 368800.0 131.08
2020-11-30 129.03 123.04 123.61 128.36 246400.0 128.36
2020-11-27 124.54 121.85 122.11 124.11 74000.0 124.11
2020-11-25 124.24 121.52 124.01 121.7 180700.0 121.7
2020-11-24 126.2 123.97 125.99 124.7 210700.0 124.7
2020-11-23 127.4 124.75 126.29 125.9 195300.0 125.9
2020-11-20 126.87 123.21 123.21 126.43 328500.0 126.43
2020-11-19 124.11 121.34 122.77 123.96 230300.0 123.96
2020-11-18 125.06 121.57 121.78 123.06 400100.0 123.06
2020-11-17 121.4 118.1 118.52 121.28 245900.0 121.28
2020-11-16 120.78 117.83 118.42 120.7 236300.0 120.7
2020-11-13 118.13 115.0 115.51 117.72 214600.0 117.72
2020-11-12 116.48 113.13 114.36 114.2 162300.0 114.2
2020-11-11 118.19 112.54 115.53 114.29 220800.0 114.29
2020-11-10 118.26 113.63 118.26 114.75 295100.0 114.75
2020-11-09 124.28 117.8 123.64 117.98 285000.0 117.98
2020-11-06 121.66 117.04 120.67 118.63 152800.0 118.63
2020-11-05 122.12 115.11 120.24 120.14 156800.0 120.14
2020-11-04 119.51 113.5 115.1 118.49 270600.0 118.49
2020-11-03 116.0 111.48 115.28 113.58 344500.0 113.58
2020-11-02 118.25 111.09 112.92 113.68 287500.0 113.68
2020-10-30 112.6 108.98 111.74 110.94 401000.0 110.94
2020-10-29 114.92 110.0 111.97 111.62 356700.0 111.62
2020-10-28 113.48 106.83 107.12 112.03 403900.0 112.03
2020-10-27 112.92 105.48 109.57 109.38 791600.0 109.38
2020-10-26 117.07 112.62 115.0 116.64 299800.0 116.64
2020-10-23 117.43 113.77 117.18 116.54 220700.0 116.54
2020-10-22 117.99 114.74 114.74 116.55 192500.0 116.55
2020-10-21 121.7 115.0 120.34 115.02 268000.0 115.02
2020-10-20 125.73 119.06 123.04 120.02 254200.0 120.02
2020-10-19 125.74 121.14 124.93 121.53 171600.0 121.53
2020-10-16 127.96 123.59 126.71 123.74 253600.0 123.74
2020-10-15 126.39 124.36 125.06 126.36 129800.0 126.36
2020-10-14 129.07 126.81 126.91 126.86 200100.0 126.86
2020-10-13 127.17 124.66 124.66 126.5 207200.0 126.5
2020-10-12 125.81 122.58 123.94 125.19 123600.0 125.19
2020-10-09 123.32 120.46 121.27 123.24 156500.0 123.24
2020-10-08 120.03 117.93 119.97 119.97 123600.0 119.97
2020-10-07 120.16 118.64 118.9 118.65 238400.0 118.65
2020-10-06 121.13 117.33 119.09 117.7 206500.0 117.7
2020-10-05 119.31 116.46 116.46 118.85 220700.0 118.85
2020-10-02 118.14 114.5 117.75 115.02 246800.0 115.02
2020-10-01 114.32 111.27 112.19 114.16 223700.0 114.16
2020-09-30 113.61 111.36 112.0 111.75 378600.0 111.75
2020-09-29 112.04 109.89 110.08 111.38 261400.0 111.38
2020-09-28 111.06 108.29 110.04 109.91 318300.0 109.91
2020-09-25 108.97 105.97 106.99 108.26 256800.0 108.26
2020-09-24 112.19 106.16 112.16 106.94 389500.0 106.94
2020-09-23 113.41 111.88 112.43 113.01 489200.0 113.01
2020-09-22 113.25 108.8 110.94 112.93 495400.0 112.93
2020-09-21 111.07 107.84 110.5 110.2 497700.0 110.2
2020-09-18 117.31 111.28 117.31 112.53 5528600.0 112.53
2020-09-17 117.73 114.99 115.12 116.48 244800.0 116.48
2020-09-16 120.73 116.19 120.49 116.66 282800.0 116.66
2020-09-15 123.96 119.32 119.58 120.07 270000.0 120.07
2020-09-14 119.17 116.61 117.17 118.78 328900.0 118.78
2020-09-11 119.83 114.29 117.51 115.71 222100.0 115.71
2020-09-10 118.77 115.99 117.76 116.34 308400.0 116.34
2020-09-09 119.02 116.67 117.86 117.33 270100.0 117.33
2020-09-08 117.62 112.55 114.2 116.49 753900.0 116.49
2020-09-04 124.89 115.7 124.49 120.18 317000.0 120.18
2020-09-03 130.63 122.96 130.35 123.57 330500.0 123.57
2020-09-02 130.99 127.56 129.44 130.61 231600.0 130.61
2020-09-01 130.71 127.47 130.3 128.98 218300.0 128.98
2020-08-31 131.33 127.19 127.21 129.79 249900.0 129.79
2020-08-28 128.08 123.84 124.09 127.85 170800.0 127.85
2020-08-27 125.32 121.07 123.07 123.96 250300.0 123.96
2020-08-26 125.0 122.65 124.58 123.46 171200.0 123.46
2020-08-25 124.44 120.55 122.29 124.44 165300.0 124.44
2020-08-24 126.46 122.14 126.46 123.01 226800.0 123.01
2020-08-21 126.14 123.07 125.5 125.29 319800.0 125.29
2020-08-20 127.15 125.13 126.47 125.56 304900.0 125.56
2020-08-19 128.92 125.85 126.03 126.82 252100.0 126.82
2020-08-18 128.88 126.55 128.5 127.18 184300.0 127.18
2020-08-17 129.01 126.8 127.32 128.51 179600.0 128.51
2020-08-14 129.27 126.19 128.64 126.95 196800.0 126.95
2020-08-13 129.11 126.39 128.04 128.27 247300.0 128.27
2020-08-12 128.18 124.06 124.06 128.07 246200.0 128.07
2020-08-11 127.39 122.3 122.65 124.06 419900.0 124.06
2020-08-10 122.93 117.24 120.48 122.53 543600.0 122.53
2020-08-07 125.0 121.37 121.79 124.84 225800.0 124.84
2020-08-06 126.11 121.48 125.6 122.02 165200.0 122.02
2020-08-05 125.97 123.44 125.41 125.8 177700.0 125.8
2020-08-04 126.53 123.1 125.78 124.15 498700.0 124.15
2020-08-03 125.77 120.02 121.1 125.62 295700.0 125.62
2020-07-31 120.01 116.63 119.52 119.35 455600.0 119.35
2020-07-30 124.15 118.42 122.54 119.5 528700.0 119.5
2020-07-29 125.4 120.76 123.0 124.76 524200.0 124.76
2020-07-28 144.49 116.33 131.99 122.16 2240200.0 122.16
2020-07-27 112.6 106.69 106.69 112.32 325200.0 112.32
2020-07-24 110.04 105.36 110.04 105.81 395000.0 105.81
2020-07-23 114.12 109.77 111.11 110.73 388500.0 110.73
2020-07-22 111.31 106.89 106.89 110.22 392400.0 110.22
2020-07-21 107.81 105.31 105.32 106.34 336700.0 106.34
2020-07-20 106.61 104.41 105.02 105.61 192900.0 105.61
2020-07-17 106.22 103.29 104.09 105.52 224700.0 105.52
2020-07-16 105.0 103.16 105.0 103.9 181800.0 103.9
2020-07-15 106.31 100.02 101.48 105.06 339700.0 105.06
2020-07-14 99.59 94.72 96.42 99.53 233300.0 99.53
2020-07-13 101.38 96.27 97.47 96.38 289400.0 96.38
2020-07-10 99.28 97.4 99.21 98.18 213400.0 98.18
2020-07-09 100.55 98.18 98.46 99.07 273100.0 99.07
2020-07-08 99.83 97.66 98.57 98.62 252100.0 98.62
2020-07-07 98.85 95.18 95.48 97.97 241800.0 97.97
2020-07-06 96.3 93.97 94.34 96.22 244900.0 96.22
2020-07-02 94.9 90.01 92.45 93.57 261300.0 93.57
2020-07-01 94.7 91.98 93.74 92.95 168800.0 92.95
2020-06-30 93.36 89.75 90.33 93.02 246700.0 93.02
2020-06-29 90.26 86.84 88.98 90.22 163100.0 90.22
2020-06-26 89.18 87.27 88.57 87.81 284800.0 87.81
2020-06-25 88.86 85.22 85.97 88.77 220500.0 88.77
2020-06-24 90.22 86.12 89.31 87.73 192900.0 87.73
2020-06-23 91.28 87.75 88.5 90.46 229700.0 90.46
2020-06-22 90.49 87.22 89.7 88.33 229700.0 88.33
2020-06-19 90.96 88.62 89.82 89.96 468900.0 89.96
2020-06-18 91.17 87.79 87.79 88.91 221800.0 88.91
2020-06-17 90.87 87.06 88.57 88.03 288500.0 88.03
2020-06-16 89.99 86.81 89.65 89.04 281300.0 89.04
2020-06-15 86.49 81.75 82.6 86.28 197900.0 86.28
2020-06-12 85.85 82.36 84.23 84.57 268500.0 84.57
2020-06-11 85.55 80.8 85.55 81.08 317000.0 81.08
2020-06-10 90.09 86.96 89.41 87.69 203200.0 87.69
2020-06-09 93.74 89.11 93.66 89.24 243800.0 89.24
2020-06-08 94.55 90.07 92.38 93.82 277400.0 93.82
2020-06-05 92.86 88.32 92.2 88.47 216100.0 88.47
2020-06-04 90.98 87.95 89.53 90.02 219900.0 90.02
2020-06-03 91.88 90.16 91.17 90.27 246800.0 90.27
2020-06-02 90.62 88.05 89.91 90.41 266500.0 90.41
2020-06-01 92.72 89.48 92.72 89.62 309200.0 89.62
2020-05-29 93.93 91.46 93.93 92.82 477900.0 92.82
2020-05-28 97.0 93.58 96.73 94.25 233000.0 94.25
2020-05-27 95.73 90.29 92.9 95.68 314700.0 95.68
2020-05-26 95.26 91.0 95.0 92.65 294100.0 92.65
2020-05-22 92.91 90.1 90.52 92.18 161800.0 92.18
2020-05-21 90.51 88.33 89.05 90.0 276400.0 90.0
2020-05-20 90.3 85.98 87.67 90.08 320200.0 90.08
2020-05-19 88.0 86.33 86.71 86.44 157100.0 86.44
2020-05-18 88.2 85.96 86.2 87.02 238600.0 87.02
2020-05-15 84.41 80.02 81.47 84.36 221600.0 84.36
2020-05-14 82.24 78.46 78.5 81.83 239400.0 81.83
2020-05-13 84.28 78.49 83.5 80.25 586200.0 80.25
2020-05-12 86.95 83.13 86.95 83.43 295100.0 83.43
2020-05-11 86.29 81.33 82.21 85.97 256900.0 85.97
2020-05-08 82.33 79.65 80.22 82.18 208900.0 82.18
2020-05-07 80.87 79.13 79.78 79.32 211800.0 79.32
2020-05-06 81.32 78.6 80.68 78.6 222300.0 78.6
2020-05-05 82.37 78.23 80.04 80.32 243300.0 80.32
2020-05-04 79.11 75.31 76.29 79.03 292400.0 79.03
2020-05-01 78.59 73.62 78.59 76.17 354000.0 76.17
2020-04-30 85.0 79.7 84.99 79.86 489500.0 79.86
2020-04-29 87.75 76.11 87.75 84.33 876800.0 84.33
2020-04-28 89.41 84.95 88.27 85.66 416100.0 85.66
2020-04-27 88.02 84.02 85.55 86.46 240600.0 86.46
2020-04-24 85.91 83.16 85.12 83.82 189600.0 83.82
2020-04-23 85.67 81.3 83.24 84.98 288500.0 84.98
2020-04-22 83.16 80.06 81.28 82.71 174600.0 82.71
2020-04-21 83.8 78.04 83.8 78.81 238900.0 78.81
2020-04-20 87.57 83.05 83.05 85.53 306900.0 85.53
2020-04-17 87.89 83.4 85.0 87.68 292300.0 87.68
2020-04-16 83.63 77.47 79.63 82.31 260000.0 82.31
2020-04-15 81.55 77.9 81.01 78.57 349300.0 78.57
2020-04-14 84.0 81.46 83.66 83.37 211800.0 83.37
2020-04-13 82.56 79.63 82.37 81.15 145100.0 81.15
2020-04-09 84.3 81.18 84.3 83.12 252700.0 83.12
2020-04-08 82.68 75.79 80.26 82.15 251700.0 82.15
2020-04-07 80.97 77.44 78.66 78.57 278600.0 78.57
2020-04-06 77.41 70.93 71.0 76.94 298100.0 76.94
2020-04-03 72.75 66.78 70.61 68.08 357400.0 68.08
2020-04-02 72.45 67.0 68.13 71.92 254800.0 71.92
2020-04-01 71.0 67.09 70.4 68.45 475200.0 68.45
2020-03-31 77.26 70.41 75.16 73.38 429500.0 73.38
2020-03-30 75.44 66.01 67.53 75.07 452700.0 75.07
2020-03-27 72.71 66.21 70.6 66.86 496000.0 66.86
2020-03-26 74.75 68.46 68.46 73.46 357200.0 73.46
2020-03-25 74.53 66.66 68.38 67.97 493700.0 67.97
2020-03-24 69.0 63.17 64.99 68.57 439800.0 68.57
2020-03-23 68.36 58.72 68.32 61.82 960800.0 61.82
2020-03-20 74.29 65.76 65.9 69.14 835900.0 69.14
2020-03-19 67.15 59.17 61.93 64.95 1002500.0 64.95
2020-03-18 70.01 59.34 66.32 61.71 674500.0 61.71
2020-03-17 73.69 64.11 69.68 72.72 799100.0 72.72
2020-03-16 74.77 70.0 72.77 70.59 371200.0 70.59
2020-03-13 77.59 70.9 76.3 77.59 444200.0 77.59
2020-03-12 78.4 72.0 78.4 72.26 611200.0 72.26
2020-03-11 90.36 82.42 90.08 83.64 493800.0 83.64
2020-03-10 95.13 88.33 93.58 92.98 415800.0 92.98
2020-03-09 97.02 90.22 91.49 90.57 385000.0 90.57
2020-03-06 98.6 91.8 94.39 98.35 247800.0 98.35
2020-03-05 100.89 95.47 96.93 96.31 288600.0 96.31
2020-03-04 100.63 92.76 94.24 100.13 274300.0 100.13
2020-03-03 97.91 89.62 95.11 91.07 380500.0 91.07
2020-03-02 95.51 90.53 90.88 94.84 432700.0 94.84
2020-02-28 95.12 88.1 92.0 89.94 532400.0 89.94
2020-02-27 99.61 95.0 98.32 95.13 654900.0 95.13
2020-02-26 103.72 98.76 102.91 100.48 450800.0 100.48
2020-02-25 109.09 100.69 103.97 101.95 698200.0 101.95
2020-02-24 99.04 95.39 95.93 99.02 387800.0 99.02
2020-02-21 100.4 98.25 99.62 99.58 141000.0 99.58
2020-02-20 101.12 98.89 99.83 99.92 162000.0 99.92
2020-02-19 100.79 97.8 97.8 100.3 224100.0 100.3
2020-02-18 98.41 95.65 97.62 98.17 191900.0 98.17