Medpace Holdings Inc (01P.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:02PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 364.00 | 371.50 | 364.00 | 371.50 | 371.50 | 35 |
| 03 May 2024 | 365.30 | 367.60 | 361.80 | 367.50 | 367.50 | - |
| 02 May 2024 | 369.90 | 370.70 | 369.60 | 369.60 | 369.60 | - |
| 30 Apr 2024 | 371.30 | 371.30 | 363.00 | 363.00 | 363.00 | - |
| 29 Apr 2024 | 369.00 | 374.40 | 367.50 | 369.90 | 369.90 | - |
| 26 Apr 2024 | 361.40 | 362.30 | 361.40 | 362.30 | 362.30 | - |
| 25 Apr 2024 | 369.30 | 369.30 | 366.50 | 366.50 | 366.50 | - |
| 24 Apr 2024 | 379.80 | 379.90 | 368.50 | 368.50 | 368.50 | - |
| 23 Apr 2024 | 352.00 | 354.40 | 341.60 | 341.60 | 341.60 | 6 |
| 22 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| 19 Apr 2024 | 348.40 | 348.90 | 344.70 | 347.50 | 347.50 | - |
| 18 Apr 2024 | 359.00 | 359.00 | 350.30 | 350.50 | 350.50 | - |
| 17 Apr 2024 | 361.60 | 362.30 | 354.20 | 354.20 | 354.20 | - |
| 16 Apr 2024 | 363.00 | 364.20 | 362.10 | 362.50 | 362.50 | - |
| 15 Apr 2024 | 370.80 | 371.50 | 367.00 | 367.00 | 367.00 | - |
| 12 Apr 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| 11 Apr 2024 | 367.40 | 372.00 | 367.40 | 372.00 | 372.00 | - |
| 10 Apr 2024 | 370.40 | 370.40 | 369.50 | 369.50 | 369.50 | - |
| 09 Apr 2024 | 375.10 | 375.10 | 372.90 | 372.90 | 372.90 | - |
| 08 Apr 2024 | 368.10 | 372.00 | 368.10 | 372.00 | 372.00 | 5 |
| 05 Apr 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
| 04 Apr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| 03 Apr 2024 | 362.40 | 362.40 | 361.10 | 361.10 | 361.10 | - |
| 02 Apr 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
| 28 Mar 2024 | 371.50 | 371.50 | 367.50 | 367.50 | 367.50 | - |
| 27 Mar 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| 26 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 25 Mar 2024 | 377.00 | 377.00 | 376.50 | 376.50 | 376.50 | - |
| 22 Mar 2024 | 380.50 | 381.00 | 375.00 | 376.00 | 376.00 | - |
| 21 Mar 2024 | 365.00 | 374.00 | 365.00 | 374.00 | 374.00 | - |
| 20 Mar 2024 | 358.00 | 360.00 | 355.50 | 360.00 | 360.00 | - |
| 19 Mar 2024 | 358.00 | 359.00 | 357.00 | 357.00 | 357.00 | - |
| 18 Mar 2024 | 364.50 | 364.50 | 359.00 | 359.00 | 359.00 | - |
| 15 Mar 2024 | 370.50 | 373.00 | 370.50 | 371.00 | 371.00 | 8 |
| 14 Mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 13 Mar 2024 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | - |
| 12 Mar 2024 | 368.00 | 375.50 | 367.50 | 372.00 | 372.00 | - |
| 11 Mar 2024 | 369.50 | 369.50 | 367.00 | 367.00 | 367.00 | - |
| 08 Mar 2024 | 373.00 | 376.00 | 369.00 | 371.50 | 371.50 | 10 |
| 07 Mar 2024 | 374.50 | 378.50 | 373.00 | 373.00 | 373.00 | - |
| 06 Mar 2024 | 370.50 | 383.00 | 370.00 | 376.50 | 376.50 | 10 |
| 05 Mar 2024 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | 40 |
| 04 Mar 2024 | 371.00 | 374.00 | 369.50 | 369.50 | 369.50 | 5 |
| 01 Mar 2024 | 367.50 | 368.50 | 367.50 | 368.00 | 368.00 | 60 |
| 29 Feb 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 28 Feb 2024 | 371.50 | 372.00 | 371.00 | 372.00 | 372.00 | - |
| 27 Feb 2024 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | - |
| 26 Feb 2024 | 368.50 | 375.00 | 362.00 | 362.00 | 362.00 | 20 |
| 23 Feb 2024 | 363.50 | 368.00 | 363.50 | 368.00 | 368.00 | - |
| 22 Feb 2024 | 357.00 | 365.00 | 355.00 | 364.00 | 364.00 | - |
| 21 Feb 2024 | 355.00 | 355.00 | 354.50 | 354.50 | 354.50 | - |
| 20 Feb 2024 | 358.50 | 358.50 | 350.00 | 355.50 | 355.50 | - |
| 19 Feb 2024 | 363.00 | 363.00 | 354.50 | 354.50 | 354.50 | - |
| 16 Feb 2024 | 365.50 | 365.50 | 361.50 | 361.50 | 361.50 | - |
| 15 Feb 2024 | 361.00 | 366.00 | 361.00 | 366.00 | 366.00 | 100 |
| 14 Feb 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| 13 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 12 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 09 Feb 2024 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | - |
| 08 Feb 2024 | 286.00 | 291.50 | 286.00 | 291.50 | 291.50 | - |
| 07 Feb 2024 | 280.00 | 287.50 | 280.00 | 287.50 | 287.50 | - |
| 06 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 05 Feb 2024 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | - |
| 02 Feb 2024 | 271.50 | 272.00 | 268.50 | 268.50 | 268.50 | 7 |
| 01 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 31 Jan 2024 | 279.00 | 279.00 | 274.00 | 274.00 | 274.00 | - |
| 30 Jan 2024 | 276.50 | 278.00 | 276.50 | 276.50 | 276.50 | - |
| 29 Jan 2024 | 273.50 | 275.00 | 273.50 | 275.00 | 275.00 | - |
| 26 Jan 2024 | 273.50 | 274.00 | 272.00 | 274.00 | 274.00 | - |
| 25 Jan 2024 | 273.00 | 273.00 | 272.50 | 272.50 | 272.50 | - |
| 24 Jan 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | - |
| 23 Jan 2024 | 274.50 | 276.00 | 271.00 | 271.00 | 271.00 | - |
| 22 Jan 2024 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | - |
| 19 Jan 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | - |
| 18 Jan 2024 | 261.00 | 265.50 | 261.00 | 264.00 | 264.00 | 142 |
| 17 Jan 2024 | 262.50 | 263.00 | 256.50 | 260.00 | 260.00 | 5 |
| 16 Jan 2024 | 264.50 | 264.50 | 260.00 | 260.00 | 260.00 | - |
| 15 Jan 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| 12 Jan 2024 | 259.50 | 260.50 | 257.00 | 257.00 | 257.00 | - |
| 11 Jan 2024 | 261.50 | 261.50 | 257.00 | 257.00 | 257.00 | 10 |
| 10 Jan 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 09 Jan 2024 | 277.00 | 277.00 | 275.00 | 275.50 | 275.50 | 18 |
| 08 Jan 2024 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | - |
| 05 Jan 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| 04 Jan 2024 | 271.00 | 271.00 | 267.50 | 267.50 | 267.50 | - |
| 03 Jan 2024 | 276.50 | 276.50 | 269.00 | 270.50 | 270.50 | - |
| 02 Jan 2024 | 278.00 | 279.00 | 274.50 | 274.50 | 274.50 | - |
| 29 Dec 2023 | 280.50 | 280.50 | 280.00 | 280.00 | 280.00 | - |
| 28 Dec 2023 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | - |
| 27 Dec 2023 | 283.00 | 283.00 | 277.50 | 281.00 | 281.00 | - |
| 22 Dec 2023 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | - |
| 21 Dec 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 20 Dec 2023 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 19 Dec 2023 | 275.50 | 276.50 | 275.50 | 276.50 | 276.50 | 9 |
| 18 Dec 2023 | 273.00 | 275.00 | 273.00 | 273.00 | 273.00 | 10 |
| 15 Dec 2023 | 271.50 | 274.50 | 271.50 | 274.50 | 274.50 | - |
| 14 Dec 2023 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | - |
| 13 Dec 2023 | 264.50 | 265.50 | 264.50 | 265.50 | 265.50 | - |
| 12 Dec 2023 | 261.50 | 262.00 | 259.00 | 262.00 | 262.00 | - |
| 11 Dec 2023 | 263.00 | 263.00 | 257.50 | 262.50 | 262.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.