Mercados españoles abiertos en 53 mins

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
407,47-0,61 (-0,15%)
Al cierre: 04:00PM EDT
407,47 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024410,00414,81405,36407,47407,47202.800
24 jun 2024404,73409,35393,69408,08408,08244.900
21 jun 2024401,85404,82397,15404,03404,03331.700
20 jun 2024400,29402,23393,85400,63400,63266.500
18 jun 2024395,39403,60394,41402,99402,99136.000
17 jun 2024393,85398,47390,10395,95395,95140.100
14 jun 2024391,39394,70386,42393,91393,91128.200
13 jun 2024404,46404,46391,43394,10394,10200.200
12 jun 2024404,81409,00401,33403,74403,74201.300
11 jun 2024405,60405,60394,98397,17397,17160.000
10 jun 2024400,91406,19396,61405,68405,68140.800
07 jun 2024401,46403,54397,33401,19401,19115.400
06 jun 2024407,06410,05401,73403,09403,09178.000
05 jun 2024396,95409,00395,50407,77407,77206.600
04 jun 2024390,17393,86388,99393,68393,68138.600
03 jun 2024391,39394,29382,19389,41389,41167.400
31 may 2024387,92392,93381,03386,34386,34292.800
30 may 2024386,41389,98379,15385,70385,70146.100
29 may 2024388,56389,48381,34387,99387,99240.200
28 may 2024395,00397,55390,24390,81390,81170.000
24 may 2024391,49396,69389,84390,55390,55112.400
23 may 2024390,68394,84389,11390,58390,58144.800
22 may 2024396,98399,96389,55389,82389,82106.600
21 may 2024397,00397,50392,54396,65396,65163.000
20 may 2024393,24400,50393,24397,25397,2599.500
17 may 2024391,11393,49386,33393,30393,30118.700
16 may 2024407,50407,90392,87393,28393,28154.900
15 may 2024399,00407,97399,00405,88405,88227.600
14 may 2024391,26399,66388,46398,52398,52136.700
13 may 2024390,20396,29389,02389,27389,27166.000
10 may 2024400,00406,45388,77390,19390,19251.500
09 may 2024387,10400,94381,35399,20399,20260.000
08 may 2024401,44402,00386,72387,61387,61250.800
07 may 2024400,50409,19398,30402,10402,10229.000
06 may 2024394,12405,23392,74400,74400,74222.300
03 may 2024396,79399,90392,38392,57392,57133.300
02 may 2024397,62402,11390,28391,07391,07230.400
01 may 2024386,77403,62386,42397,86397,86297.100
30 abr 2024399,27400,95386,73388,35388,35233.600
29 abr 2024397,53403,27397,21400,21400,21242.800
26 abr 2024391,72397,17388,88395,93395,93144.700
25 abr 2024394,47394,47379,22389,77389,77313.800
24 abr 2024415,00421,00393,23397,56397,56423.400
23 abr 2024378,00414,61355,79407,15407,15808.500
22 abr 2024374,65381,79370,85376,26376,26357.600
19 abr 2024375,50377,86368,37372,00372,00221.700
18 abr 2024381,04386,24373,99374,32374,32219.900
17 abr 2024387,64389,27381,24382,44382,44212.300
16 abr 2024389,59390,90384,70385,05385,05312.100
15 abr 2024399,19400,85387,13387,14387,14145.500
12 abr 2024398,74399,99392,71395,00395,00133.700
11 abr 2024401,25404,39394,57402,30402,30133.200
10 abr 2024395,01401,18392,01397,72397,72154.200
09 abr 2024412,15412,33400,99404,77404,77127.000
08 abr 2024400,46409,31397,30408,71408,71325.800
05 abr 2024386,06403,96386,06400,75400,75187.900
04 abr 2024400,41400,75388,54389,20389,20143.000
03 abr 2024389,29396,60387,75396,12396,12183.600
02 abr 2024395,00395,43386,78392,51392,51217.400
01 abr 2024405,00406,58397,45397,99397,99198.400
28 mar 2024403,42407,14401,76404,15404,15197.400
27 mar 2024406,85409,43398,52403,27403,27101.900
26 mar 2024405,23405,78400,94402,75402,75154.500
25 mar 2024408,79408,79401,15402,27402,27124.100
22 mar 2024412,62412,62404,20408,79408,79180.100
21 mar 2024402,05414,82399,04413,31413,31177.100
20 mar 2024390,65401,73387,50399,05399,05186.500
19 mar 2024386,01392,17384,55390,00390,00274.100
18 mar 2024397,58399,77389,79390,92390,92344.700
15 mar 2024404,18406,47395,27396,76396,76427.300
14 mar 2024407,76409,87399,82404,61404,61242.000
13 mar 2024407,54410,18401,81407,88407,88204.800
12 mar 2024405,00412,58404,00407,54407,54182.800
11 mar 2024402,94405,48396,46403,34403,34216.600
08 mar 2024413,40415,00403,03405,65405,65220.200
07 mar 2024411,91416,79406,98409,63409,63329.100
06 mar 2024405,00419,42405,00410,15410,15429.800
05 mar 2024399,28404,83397,16403,14403,14283.200
04 mar 2024404,49408,76400,52402,35402,35342.100
01 mar 2024397,52404,88394,13404,24404,24332.800
29 feb 2024404,44404,44390,57397,52397,52455.500
28 feb 2024400,24407,41397,67403,14403,14352.200
27 feb 2024404,00404,52398,84403,59403,59280.200
26 feb 2024400,07406,22398,04403,26403,26272.500
23 feb 2024399,39402,50395,74401,67401,67318.300
22 feb 2024391,85401,93390,91393,69393,69391.900
21 feb 2024379,88387,04377,31386,35386,35254.000
20 feb 2024389,27393,65382,42384,14384,14306.900
16 feb 2024393,92398,39389,81391,64391,64382.500
15 feb 2024390,00399,41384,87394,34394,34540.400
14 feb 2024370,40395,97369,48389,80389,80918.400
13 feb 2024326,70366,41322,30364,10364,10776.500
12 feb 2024326,38329,23321,24324,21324,21399.100
09 feb 2024321,04331,10320,00326,39326,39364.500
08 feb 2024309,83318,96306,65318,43318,43273.000
07 feb 2024302,56310,92301,81308,76308,76245.400
06 feb 2024296,43302,93293,37302,59302,59132.100
05 feb 2024292,75297,30291,15295,29295,29131.200
02 feb 2024291,69296,63288,73295,63295,63150.500
01 feb 2024292,71295,66286,76295,16295,16206.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...