Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.46 +0.23 (+1.92%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.609 4.826 4.609 4.766 4,604,683 +0.13(+2.79%)
Apr 27, 2023 4.497 4.720 4.488 4.636 4,449,657 +0.19(+4.16%)
Apr 26, 2023 4.396 4.572 4.391 4.451 6,021,895 +0.05(+1.05%)
Apr 25, 2023 4.488 4.534 4.405 4.405 3,357,704 -0.14(-3.05%)
Apr 24, 2023 4.396 4.562 4.386 4.544 5,555,995 +0.13(+2.94%)
Apr 21, 2023 4.414 4.451 4.359 4.414 2,678,730 +0.03(+0.63%)
Apr 20, 2023 4.377 4.386 4.257 4.386 5,271,972 -0.05(-1.04%)
Apr 19, 2023 4.433 4.507 4.377 4.433 5,090,951 -0.08(-1.84%)
Apr 18, 2023 4.516 4.525 4.437 4.516 6,392,896 +0.00(+0.00%)
Apr 17, 2023 4.525 4.585 4.470 4.516 7,285,340 -0.01(-0.20%)
Apr 14, 2023 4.609 4.664 4.474 4.525 4,626,695 -0.04(-0.81%)
Apr 13, 2023 4.599 4.627 4.534 4.562 3,327,381 -0.02(-0.40%)
Apr 12, 2023 4.738 4.747 4.553 4.581 4,099,113 -0.13(-2.75%)
Apr 11, 2023 4.720 4.738 4.618 4.710 6,392,437 -0.03(-0.59%)
Apr 10, 2023 4.747 4.831 4.720 4.738 4,083,574 +0.00(+0.00%)
Apr 06, 2023 4.599 4.766 4.572 4.738 10,308,277 +0.17(+3.64%)
Apr 05, 2023 4.488 4.609 4.474 4.572 15,746,752 +0.03(+0.61%)
Apr 04, 2023 4.868 4.886 4.516 4.544 15,974,024 -0.29(-5.94%)
Apr 03, 2023 5.478 5.552 4.747 4.831 25,099,978 -0.52(-9.69%)
Mar 31, 2023 5.071 5.367 5.062 5.349 7,873,361 +0.32(+6.45%)
Mar 30, 2023 5.071 5.141 5.016 5.025 5,330,504 +0.05(+0.93%)
Mar 29, 2023 5.090 5.201 4.960 4.979 7,936,608 +0.08(+1.70%)
Mar 28, 2023 4.821 5.016 4.803 4.895 4,026,439 +0.04(+0.76%)
Mar 27, 2023 4.905 4.905 4.733 4.858 4,453,859 +0.02(+0.38%)
Mar 24, 2023 4.738 4.905 4.692 4.840 4,279,303 +0.02(+0.38%)
Mar 23, 2023 4.979 5.104 4.775 4.821 5,029,473 -0.15(-2.98%)
Mar 22, 2023 5.229 5.229 4.960 4.969 3,184,964 -0.25(-4.79%)
Mar 21, 2023 5.117 5.242 5.090 5.219 4,649,643 +0.26(+5.22%)
Mar 20, 2023 4.923 5.154 4.923 4.960 6,106,258 +0.06(+1.32%)
Mar 17, 2023 4.951 5.030 4.696 4.895 12,890,363 -0.15(-2.94%)
Mar 16, 2023 4.960 5.164 4.942 5.043 9,185,909 +0.01(+0.18%)
Mar 15, 2023 5.164 5.210 4.909 5.034 5,298,465 -0.31(-5.88%)
Mar 14, 2023 5.312 5.492 5.266 5.349 6,122,566 +0.15(+2.85%)
Mar 13, 2023 5.164 5.284 5.071 5.201 6,355,403 -0.10(-1.92%)
Mar 10, 2023 5.321 5.432 5.219 5.303 5,379,525 -0.07(-1.38%)
Mar 09, 2023 5.682 5.700 5.367 5.377 4,322,422 -0.24(-4.28%)
Mar 08, 2023 5.562 5.617 5.497 5.617 6,439,315 +0.06(+1.00%)
Mar 07, 2023 5.589 5.673 5.562 5.562 3,994,416 -0.04(-0.66%)
Mar 06, 2023 5.728 5.738 5.589 5.599 5,219,617 -0.20(-3.51%)
Mar 03, 2023 5.663 5.849 5.663 5.802 3,804,857 +0.09(+1.62%)
Mar 02, 2023 5.599 5.733 5.557 5.710 3,113,736 +0.06(+1.15%)
Mar 01, 2023 5.654 5.663 5.515 5.645 6,320,547 +0.06(+1.16%)
Feb 28, 2023 5.682 5.733 5.585 5.580 6,185,014 -0.07(-1.31%)
Feb 27, 2023 5.821 5.835 5.613 5.654 4,060,529 -0.11(-1.93%)
Feb 24, 2023 5.663 5.802 5.645 5.765 3,577,428 +0.03(+0.48%)
Feb 23, 2023 5.784 5.899 5.663 5.738 5,338,666 -0.01(-0.16%)
Feb 22, 2023 5.617 5.853 5.580 5.747 6,617,456 +0.10(+1.80%)
Feb 21, 2023 5.960 6.015 5.534 5.645 10,088,778 -0.36(-6.01%)
Feb 17, 2023 6.071 6.089 5.923 6.006 3,426,704 -0.10(-1.67%)
Feb 16, 2023 6.108 6.243 6.071 6.108 5,184,323 -0.06(-1.05%)
Feb 15, 2023 6.209 6.237 6.071 6.172 4,366,455 -0.07(-1.19%)
Feb 14, 2023 6.191 6.297 6.098 6.246 4,401,301 +0.05(+0.75%)
Feb 13, 2023 6.265 6.297 6.177 6.200 3,135,644 -0.12(-1.90%)
Feb 10, 2023 6.237 6.339 6.210 6.321 2,454,960 +0.16(+2.55%)
Feb 09, 2023 6.422 6.432 6.154 6.163 3,606,036 -0.20(-3.20%)
Feb 08, 2023 6.339 6.390 6.200 6.367 6,550,928 +0.00(+0.00%)
Feb 07, 2023 6.246 6.413 6.182 6.367 3,898,101 +0.10(+1.62%)
Feb 06, 2023 6.432 6.524 6.246 6.265 3,563,663 -0.18(-2.73%)
Feb 03, 2023 6.580 6.617 6.432 6.441 3,847,882 -0.10(-1.56%)
Feb 02, 2023 6.461 6.624 6.398 6.543 5,627,403 +0.13(+1.98%)
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.