Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Medpace Holdings Inc (NQ: MEDP )

331.26 +5.00 (+1.53%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 325.51 328.30 323.00 326.26 759,723 +5.68(+1.77%)
Sep 25, 2024 346.07 346.07 319.70 320.58 1,208,371 -35.24(-9.90%)
Sep 24, 2024 360.74 363.83 352.07 355.82 209,143 -6.13(-1.69%)
Sep 23, 2024 366.69 367.00 361.77 361.95 221,280 -3.75(-1.03%)
Sep 20, 2024 367.98 370.51 359.44 365.70 681,172 -3.48(-0.94%)
Sep 19, 2024 367.70 374.16 365.88 369.18 312,896 +7.89(+2.18%)
Sep 18, 2024 357.25 367.85 354.99 361.29 245,493 +6.64(+1.87%)
Sep 17, 2024 358.68 363.75 351.82 354.65 392,612 -2.04(-0.57%)
Sep 16, 2024 353.86 357.90 351.18 356.69 215,302 +5.02(+1.43%)
Sep 13, 2024 345.84 351.85 343.59 351.67 299,455 +6.73(+1.95%)
Sep 12, 2024 335.81 345.49 334.61 344.94 284,394 +10.37(+3.10%)
Sep 11, 2024 328.68 335.65 324.31 334.57 354,717 +6.77(+2.07%)
Sep 10, 2024 339.78 343.16 320.07 327.80 555,816 -11.58(-3.41%)
Sep 09, 2024 338.57 342.56 335.66 339.38 325,070 +3.64(+1.08%)
Sep 06, 2024 348.75 352.38 335.51 335.74 288,125 -11.66(-3.36%)
Sep 05, 2024 346.50 347.91 341.01 347.40 197,734 +0.30(+0.09%)
Sep 04, 2024 347.81 349.49 346.47 347.10 131,187 -2.80(-0.80%)
Sep 03, 2024 355.81 358.53 346.78 349.90 297,257 -5.37(-1.51%)
Aug 30, 2024 366.83 368.20 344.70 355.27 655,785 -10.67(-2.92%)
Aug 29, 2024 382.37 389.44 364.58 365.94 515,202 -15.07(-3.96%)
Aug 28, 2024 384.04 384.04 377.64 381.01 173,848 -2.35(-0.61%)
Aug 27, 2024 382.54 383.71 375.00 383.36 168,964 -1.94(-0.50%)
Aug 26, 2024 393.46 393.46 383.12 385.30 142,626 -5.61(-1.44%)
Aug 23, 2024 389.72 392.02 385.00 390.91 107,160 +4.59(+1.19%)
Aug 22, 2024 397.06 397.06 385.52 386.32 165,282 -9.39(-2.37%)
Aug 21, 2024 390.69 396.02 390.01 395.71 122,706 +6.36(+1.63%)
Aug 20, 2024 393.65 394.92 386.19 389.35 98,099 -2.66(-0.68%)
Aug 19, 2024 385.43 393.02 383.49 392.01 141,985 +4.89(+1.26%)
Aug 16, 2024 384.31 388.64 379.86 387.12 174,308 +2.81(+0.73%)
Aug 15, 2024 388.00 389.00 379.36 384.31 283,780 -0.89(-0.23%)
Aug 14, 2024 386.50 387.49 379.56 385.20 235,796 +1.02(+0.27%)
Aug 13, 2024 377.21 387.23 377.21 384.18 156,569 +8.36(+2.22%)
Aug 12, 2024 386.79 387.50 375.03 375.82 239,354 -10.83(-2.80%)
Aug 09, 2024 382.47 389.79 380.06 386.65 194,208 +4.18(+1.09%)
Aug 08, 2024 375.46 386.67 371.68 382.47 320,390 +14.55(+3.95%)
Aug 07, 2024 384.94 384.94 361.00 367.92 533,353 -12.08(-3.18%)
Aug 06, 2024 378.55 387.39 376.06 380.00 218,628 +3.00(+0.80%)
Aug 05, 2024 356.04 379.66 355.51 377.00 295,107 +0.00(+0.00%)
Aug 02, 2024 377.37 378.79 366.65 377.00 322,082 -8.16(-2.12%)
Aug 01, 2024 383.57 393.27 379.65 385.16 227,664 +2.64(+0.69%)
Jul 31, 2024 381.65 391.68 380.14 382.52 234,823 +4.26(+1.13%)
Jul 30, 2024 388.91 393.40 376.02 378.26 210,230 -6.94(-1.80%)
Jul 29, 2024 381.83 387.02 377.37 385.20 290,428 +3.73(+0.98%)
Jul 26, 2024 381.59 385.69 373.99 381.47 473,847 +0.97(+0.25%)
Jul 25, 2024 381.11 388.11 369.52 380.50 545,280 -1.38(-0.36%)
Jul 24, 2024 357.30 385.11 355.00 381.88 1,186,710 +24.58(+6.88%)
Jul 23, 2024 360.81 372.75 353.55 357.30 1,006,296 -79.88(-18.27%)
Jul 22, 2024 427.33 440.38 421.75 437.18 298,703 +15.87(+3.77%)
Jul 19, 2024 421.94 427.27 419.64 421.31 195,131 -2.65(-0.63%)
Jul 18, 2024 436.99 441.27 416.01 423.96 304,529 -13.03(-2.98%)
Jul 17, 2024 454.06 459.77 436.95 436.99 301,624 -20.30(-4.44%)
Jul 16, 2024 448.67 457.84 448.67 457.29 153,752 +12.81(+2.88%)
Jul 15, 2024 443.99 449.04 440.50 444.48 177,662 +1.48(+0.33%)
Jul 12, 2024 436.22 444.87 431.00 443.00 267,034 +8.01(+1.84%)
Jul 11, 2024 423.17 439.50 421.34 434.99 287,304 +15.94(+3.80%)
Jul 10, 2024 415.59 419.86 412.68 419.05 202,724 +8.10(+1.97%)
Jul 09, 2024 406.00 411.03 400.38 410.95 124,687 +5.31(+1.31%)
Jul 08, 2024 404.75 408.70 400.00 405.64 137,947 +3.24(+0.81%)
Jul 05, 2024 403.07 404.38 396.50 402.40 115,524 -0.67(-0.17%)
Jul 03, 2024 404.61 407.93 396.71 403.07 119,940 -1.35(-0.33%)
Jul 02, 2024 406.20 411.55 400.10 404.42 197,508 -2.82(-0.69%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.