XNAS
Datos históricos de Medpace Holdings, Inc.
Medpace Holdings, Inc. · MEDP
$612.05
▲ +0.10 (+0.02%)
Última operación · 10/10/2026, 17:20:12 UTC
- Variación en el periodo
- +22.11%
- Máximo
- US$677.90
- 23 de julio de 2026
- Mínimo
- US$373.00
- 23 de abril de 2026
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 602.70 | 620.25 | 602.70 | 612.05 | +1.55% | 159,766.987 |
| 8 oct 2026 | 602.43 | 604.56 | 590.46 | 602.70 | −0.26% | 223,106.318 |
| 7 oct 2026 | 600.00 | 615.63 | 596.08 | 604.25 | +0.22% | 207,572.4 |
| 6 oct 2026 | 624.86 | 642.65 | 601.36 | 602.90 | −2.84% | 219,131.115 |
| 5 oct 2026 | 601.94 | 623.98 | 601.94 | 620.51 | +3.51% | 341,180.213 |
| 2 oct 2026 | 593.03 | 609.75 | 587.39 | 599.47 | +0.23% | 303,678.358 |
| 1 oct 2026 | 627.47 | 628.60 | 597.37 | 598.08 | −4.18% | 233,387.844 |
| 30 sep 2026 | 622.60 | 628.69 | 614.30 | 624.18 | +0.33% | 306,609.546 |
| 29 sep 2026 | 612.25 | 622.70 | 610.06 | 622.11 | +1.00% | 250,692.04 |
| 28 sep 2026 | 616.16 | 621.62 | 608.05 | 615.94 | −0.48% | 242,301.364 |
| 25 sep 2026 | 620.60 | 620.60 | 608.11 | 618.88 | −0.28% | 229,054.648 |
| 24 sep 2026 | 612.30 | 626.83 | 610.79 | 620.59 | +0.56% | 308,864.875 |
| 23 sep 2026 | 630.06 | 637.65 | 614.18 | 617.15 | −2.07% | 275,740.28 |
| 22 sep 2026 | 624.02 | 632.72 | 619.62 | 630.19 | +0.96% | 304,203.676 |
| 21 sep 2026 | 614.12 | 627.04 | 613.10 | 624.20 | +1.94% | 188,233.307 |
| 18 sep 2026 | 615.41 | 619.41 | 608.54 | 612.33 | −0.46% | 522,196.602 |
| 17 sep 2026 | 620.00 | 622.26 | 608.52 | 615.18 | −0.20% | 226,115.428 |
| 16 sep 2026 | 616.99 | 625.01 | 612.53 | 616.44 | −0.65% | 208,149.661 |
| 15 sep 2026 | 594.30 | 623.03 | 594.08 | 620.48 | +4.21% | 303,860.071 |
| 14 sep 2026 | 595.99 | 600.93 | 589.44 | 595.41 | +1.34% | 203,636.303 |
| 11 sep 2026 | 584.72 | 595.28 | 584.72 | 587.52 | +0.75% | 159,087.344 |
| 10 sep 2026 | 582.68 | 587.67 | 577.64 | 583.16 | −0.54% | 195,558.586 |
| 9 sep 2026 | 590.00 | 590.00 | 577.69 | 586.30 | −0.78% | 206,891.572 |
| 8 sep 2026 | 590.95 | 596.98 | 587.09 | 590.89 | −0.07% | 185,218.673 |
| 4 sep 2026 | 585.10 | 596.00 | 585.00 | 591.29 | −0.35% | 146,430.994 |
| 3 sep 2026 | 594.33 | 599.25 | 586.52 | 593.39 | +0.06% | 143,232.981 |
| 2 sep 2026 | 583.65 | 593.72 | 581.78 | 593.02 | +1.68% | 204,197.159 |
| 1 sep 2026 | 595.52 | 596.09 | 581.82 | 583.21 | −1.81% | 179,867.777 |
| 31 ago 2026 | 594.32 | 597.62 | 583.16 | 593.99 | −1.11% | 347,286.294 |
| 28 ago 2026 | 605.79 | 609.22 | 599.36 | 600.65 | −1.79% | 186,917.015 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.