Skip to main content

Equitrans Midstream Corp (NY: ETRN )

6.960 -0.110 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 7.110 7.150 6.950 6.960 3,560,849 -0.11(-1.56%)
Feb 02, 2023 6.982 7.158 6.913 7.070 5,207,625 +0.14(+1.98%)
Feb 01, 2023 6.845 7.016 6.678 6.933 9,340,529 -0.17(-2.34%)
Jan 31, 2023 6.982 7.109 6.933 7.099 4,168,829 +0.15(+2.11%)
Jan 30, 2023 7.050 7.114 6.943 6.952 2,604,769 -0.13(-1.80%)
Jan 27, 2023 7.099 7.227 6.992 7.080 2,652,442 -0.03(-0.41%)
Jan 26, 2023 7.031 7.119 6.925 7.109 2,481,466 +0.15(+2.11%)
Jan 25, 2023 6.943 6.992 6.811 6.962 2,343,457 -0.03(-0.42%)
Jan 24, 2023 7.139 7.178 6.943 6.992 2,057,538 -0.14(-1.92%)
Jan 23, 2023 6.855 7.188 6.825 7.129 3,830,852 +0.33(+4.90%)
Jan 20, 2023 6.806 6.908 6.698 6.796 2,851,049 +0.04(+0.58%)
Jan 19, 2023 6.855 6.933 6.669 6.757 3,653,235 -0.14(-1.99%)
Jan 18, 2023 7.080 7.129 6.874 6.894 3,543,284 -0.16(-2.22%)
Jan 17, 2023 7.129 7.158 6.987 7.050 2,299,628 -0.03(-0.41%)
Jan 13, 2023 7.168 7.209 7.070 7.080 2,168,721 -0.12(-1.63%)
Jan 12, 2023 7.090 7.246 6.992 7.197 3,632,708 +0.16(+2.23%)
Jan 11, 2023 7.197 7.256 7.006 7.041 4,139,333 -0.09(-1.24%)
Jan 10, 2023 6.952 7.183 6.874 7.129 2,324,042 +0.18(+2.54%)
Jan 09, 2023 7.050 7.158 6.918 6.952 2,883,222 +0.01(+0.14%)
Jan 06, 2023 6.864 6.943 6.776 6.943 2,584,161 +0.17(+2.46%)
Jan 05, 2023 6.727 6.786 6.669 6.776 2,626,071 +0.07(+1.02%)
Jan 04, 2023 6.531 6.791 6.458 6.708 2,363,946 +0.15(+2.24%)
Jan 03, 2023 6.580 6.722 6.424 6.561 3,517,990 +0.00(+0.00%)
Dec 30, 2022 6.620 6.669 6.527 6.561 1,991,487 -0.12(-1.76%)
Dec 29, 2022 6.531 6.698 6.492 6.678 2,659,970 +0.18(+2.71%)
Dec 28, 2022 6.659 6.688 6.468 6.502 2,218,655 -0.13(-1.92%)
Dec 27, 2022 6.473 6.727 6.463 6.629 2,362,951 +0.14(+2.11%)
Dec 23, 2022 6.306 6.541 6.257 6.492 3,356,803 +0.20(+3.11%)
Dec 22, 2022 6.385 6.419 6.174 6.296 4,112,289 -0.11(-1.68%)
Dec 21, 2022 6.522 6.541 6.355 6.404 7,267,698 +0.01(+0.15%)
Dec 20, 2022 6.385 6.463 6.301 6.394 5,739,477 -0.02(-0.31%)
Dec 19, 2022 6.620 6.698 6.375 6.414 4,564,188 -0.17(-2.53%)
Dec 16, 2022 6.737 6.757 6.394 6.580 11,602,228 -0.33(-4.82%)
Dec 15, 2022 7.031 7.031 6.815 6.913 4,323,498 -0.22(-3.02%)
Dec 14, 2022 7.236 7.256 7.085 7.129 3,057,909 -0.04(-0.55%)
Dec 13, 2022 7.305 7.306 6.997 7.168 7,044,226 +0.09(+1.24%)
Dec 12, 2022 6.952 7.090 6.815 7.080 2,963,076 +0.15(+2.12%)
Dec 09, 2022 6.982 7.031 6.894 6.933 3,481,079 -0.08(-1.12%)
Dec 08, 2022 7.236 7.256 6.894 7.011 6,164,892 -0.12(-1.65%)
Dec 07, 2022 7.677 7.692 7.098 7.129 8,109,265 -0.64(-8.20%)
Dec 06, 2022 7.893 7.981 7.648 7.765 4,173,963 -0.12(-1.49%)
Dec 05, 2022 7.951 8.064 7.834 7.883 2,920,965 -0.09(-1.11%)
Dec 02, 2022 8.030 8.116 7.917 7.971 4,691,596 -0.16(-1.93%)
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.