Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equitrans Midstream Corp (NY: ETRN )

13.11 -0.36 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 9.619 9.756 9.499 9.733 3,439,328 +0.12(+1.25%)
Sep 27, 2019 9.492 9.666 9.425 9.613 2,979,035 +0.08(+0.84%)
Sep 26, 2019 9.506 9.693 9.372 9.532 5,201,513 +0.09(+0.92%)
Sep 25, 2019 9.238 9.506 9.178 9.445 5,807,822 +0.16(+1.73%)
Sep 24, 2019 9.225 9.312 9.165 9.285 5,951,138 +0.07(+0.73%)
Sep 23, 2019 9.037 9.292 9.037 9.218 4,330,404 +0.09(+1.03%)
Sep 20, 2019 9.078 9.348 8.991 9.124 5,571,041 +0.08(+0.89%)
Sep 19, 2019 9.198 9.245 8.991 9.044 3,673,256 -0.06(-0.66%)
Sep 18, 2019 9.044 9.144 8.957 9.104 4,125,009 +0.01(+0.07%)
Sep 17, 2019 9.037 9.265 8.937 9.098 3,793,847 -0.05(-0.51%)
Sep 16, 2019 9.499 9.546 9.128 9.144 3,361,804 +0.19(+2.09%)
Sep 13, 2019 8.964 9.098 8.895 8.957 3,964,622 +0.06(+0.68%)
Sep 12, 2019 8.884 8.930 8.663 8.897 3,391,041 -0.09(-0.97%)
Sep 11, 2019 9.017 9.124 8.823 8.984 3,937,526 +0.04(+0.45%)
Sep 10, 2019 8.696 9.245 8.696 8.944 7,595,348 +0.25(+2.93%)
Sep 09, 2019 8.355 8.773 8.275 8.690 8,740,148 +0.38(+4.59%)
Sep 06, 2019 8.730 8.730 8.235 8.308 4,503,833 -0.44(-5.05%)
Sep 05, 2019 8.817 9.111 8.723 8.750 5,450,908 +0.03(+0.31%)
Sep 04, 2019 8.629 8.797 8.509 8.723 4,133,274 +0.23(+2.68%)
Sep 03, 2019 8.950 8.950 8.429 8.496 5,748,115 -0.53(-5.86%)
Aug 30, 2019 9.024 9.111 8.960 9.024 4,258,370 +0.01(+0.15%)
Aug 29, 2019 8.930 9.091 8.850 9.011 2,208,627 +0.13(+1.43%)
Aug 28, 2019 8.576 8.937 8.516 8.884 5,243,775 +0.32(+3.75%)
Aug 27, 2019 8.937 8.937 8.556 8.562 3,495,788 -0.31(-3.47%)
Aug 26, 2019 9.044 9.044 8.870 8.870 4,042,991 -0.05(-0.53%)
Aug 23, 2019 9.098 9.265 8.897 8.917 8,789,411 -0.28(-3.05%)
Aug 22, 2019 9.399 9.459 9.118 9.198 5,770,802 -0.19(-2.07%)
Aug 21, 2019 9.419 9.532 9.328 9.392 3,985,976 +0.05(+0.57%)
Aug 20, 2019 9.325 9.502 9.318 9.338 3,143,978 -0.02(-0.21%)
Aug 19, 2019 9.325 9.399 9.231 9.358 3,800,245 +0.13(+1.38%)
Aug 16, 2019 9.124 9.312 8.991 9.231 3,037,187 +0.18(+2.00%)
Aug 15, 2019 8.763 9.165 8.716 9.051 4,014,181 +0.29(+3.36%)
Aug 14, 2019 8.977 8.977 8.656 8.756 3,919,115 -0.39(-4.31%)
Aug 13, 2019 8.937 9.338 8.782 9.151 4,234,096 +0.15(+1.71%)
Aug 12, 2019 9.399 9.399 8.850 8.997 4,083,726 -0.45(-4.75%)
Aug 09, 2019 9.731 9.731 9.420 9.445 4,565,922 -0.29(-2.93%)
Aug 08, 2019 9.549 9.744 9.471 9.731 3,956,540 +0.27(+2.88%)
Aug 07, 2019 9.465 9.507 9.018 9.458 7,348,823 -0.18(-1.88%)
Aug 06, 2019 9.984 10.03 9.355 9.640 6,822,833 -0.31(-3.13%)
Aug 05, 2019 10.42 10.48 9.847 9.951 4,380,119 -0.61(-5.77%)
Aug 02, 2019 10.62 10.74 10.48 10.56 3,833,524 +0.09(+0.87%)
Aug 01, 2019 10.74 10.77 10.13 10.47 6,892,237 -0.29(-2.65%)
Jul 31, 2019 11.12 11.14 10.59 10.76 5,233,579 -0.36(-3.26%)
Jul 30, 2019 11.20 11.62 10.96 11.12 5,686,869 -0.51(-4.40%)
Jul 29, 2019 11.44 11.64 11.25 11.63 7,399,449 +0.17(+1.47%)
Jul 26, 2019 11.74 11.74 11.23 11.46 7,116,515 -0.27(-2.32%)
Jul 25, 2019 11.79 12.01 11.46 11.73 6,033,279 -0.02(-0.17%)
Jul 24, 2019 11.54 11.80 11.38 11.75 5,555,537 +0.25(+2.14%)
Jul 23, 2019 11.57 11.62 11.43 11.51 3,513,977 -0.03(-0.28%)
Jul 22, 2019 11.42 11.60 11.36 11.54 3,475,214 +0.18(+1.54%)
Jul 19, 2019 11.37 11.42 11.29 11.36 3,271,267 -0.02(-0.17%)
Jul 18, 2019 11.70 11.79 11.24 11.38 3,757,678 -0.34(-2.93%)
Jul 17, 2019 11.84 11.84 11.53 11.73 5,298,088 -0.14(-1.20%)
Jul 16, 2019 11.97 12.02 11.80 11.87 2,457,564 -0.16(-1.35%)
Jul 15, 2019 12.34 12.44 11.96 12.03 3,047,304 -0.27(-2.16%)
Jul 12, 2019 12.32 12.47 12.18 12.30 3,420,431 +0.00(+0.00%)
Jul 11, 2019 12.43 12.45 12.28 12.30 2,268,301 -0.12(-0.94%)
Jul 10, 2019 12.38 12.48 12.19 12.41 5,370,273 +0.10(+0.79%)
Jul 09, 2019 12.38 12.38 12.03 12.32 5,866,865 -0.10(-0.78%)
Jul 08, 2019 12.36 12.44 12.32 12.41 2,023,198 -0.03(-0.21%)
Jul 05, 2019 12.54 12.56 12.34 12.44 2,781,510 -0.12(-0.98%)
Jul 03, 2019 12.36 12.63 12.28 12.56 2,229,898 +0.23(+1.89%)
Jul 02, 2019 12.53 12.58 12.23 12.33 3,206,286 -0.26(-2.06%)
Jul 01, 2019 12.93 13.00 12.46 12.59 2,847,232 -0.19(-1.47%)
Jun 28, 2019 12.80 13.03 12.71 12.78 5,910,864 -0.03(-0.25%)
Jun 27, 2019 12.99 13.04 12.68 12.81 3,509,679 -0.12(-0.95%)
Jun 26, 2019 13.17 13.17 12.90 12.93 2,854,255 -0.12(-0.89%)
Jun 25, 2019 13.54 13.55 13.02 13.05 2,924,968 -0.45(-3.36%)
Jun 24, 2019 13.63 13.72 13.41 13.50 2,815,323 -0.14(-1.00%)
Jun 21, 2019 13.24 13.65 13.12 13.64 5,281,662 +0.36(+2.73%)
Jun 20, 2019 13.37 13.62 13.25 13.28 3,631,512 +0.13(+0.99%)
Jun 19, 2019 12.77 13.26 12.76 13.15 4,873,610 +0.36(+2.84%)
Jun 18, 2019 12.64 12.84 12.51 12.78 3,079,051 +0.17(+1.34%)
Jun 17, 2019 12.75 12.83 12.50 12.62 3,777,816 +0.14(+1.14%)
Jun 14, 2019 12.86 12.90 12.40 12.47 2,274,940 -0.36(-2.83%)
Jun 13, 2019 13.00 13.00 12.71 12.84 1,352,370 +0.02(+0.15%)
Jun 12, 2019 12.75 12.82 12.57 12.82 1,979,028 +0.08(+0.61%)
Jun 11, 2019 12.80 12.95 12.67 12.74 1,283,513 +0.04(+0.31%)
Jun 10, 2019 12.69 12.97 12.61 12.70 2,091,794 +0.03(+0.20%)
Jun 07, 2019 12.64 12.83 12.60 12.67 1,537,451 +0.09(+0.72%)
Jun 06, 2019 12.58 12.69 12.53 12.58 1,587,808 +0.03(+0.26%)
Jun 05, 2019 13.11 13.11 12.51 12.55 2,173,649 -0.60(-4.54%)
Jun 04, 2019 12.86 13.20 12.82 13.15 1,933,583 +0.32(+2.48%)
Jun 03, 2019 13.00 13.12 12.75 12.83 1,995,445 -0.05(-0.35%)
May 31, 2019 12.97 13.07 12.78 12.87 3,717,833 -0.25(-1.88%)
May 30, 2019 13.37 13.48 13.08 13.12 1,745,112 -0.23(-1.75%)
May 29, 2019 13.00 13.43 12.97 13.35 1,915,802 +0.19(+1.48%)
May 28, 2019 13.56 13.58 13.16 13.16 1,530,478 -0.37(-2.73%)
May 24, 2019 13.48 13.57 13.34 13.53 931,386 +0.12(+0.87%)
May 23, 2019 13.61 13.63 13.28 13.41 2,180,203 -0.38(-2.73%)
May 22, 2019 13.91 13.96 13.73 13.79 2,008,657 -0.16(-1.12%)
May 21, 2019 14.04 14.35 13.93 13.94 2,405,902 +0.02(+0.14%)
May 20, 2019 13.92 14.07 13.83 13.93 1,702,373 -0.12(-0.88%)
May 17, 2019 14.18 14.26 14.04 14.05 1,798,911 -0.24(-1.68%)
May 16, 2019 14.08 14.45 13.89 14.29 2,550,146 +0.41(+2.99%)
May 15, 2019 13.76 13.93 13.67 13.87 2,034,894 +0.08(+0.61%)
May 14, 2019 13.37 13.81 13.37 13.79 2,662,721 +0.43(+3.20%)
May 13, 2019 13.35 13.42 13.22 13.36 1,732,212 +0.01(+0.10%)
May 10, 2019 12.79 13.35 12.69 13.35 2,407,255 +0.57(+4.47%)
May 09, 2019 12.98 13.11 12.72 12.78 2,222,316 -0.30(-2.28%)
May 08, 2019 13.01 13.16 12.98 13.08 1,788,086 +0.04(+0.34%)
May 07, 2019 13.19 13.23 13.01 13.03 1,857,260 -0.25(-1.91%)
May 06, 2019 13.33 13.43 13.21 13.28 3,014,466 -0.16(-1.23%)
May 03, 2019 13.15 13.49 13.09 13.45 2,686,252 +0.36(+2.76%)
May 02, 2019 13.32 13.35 12.87 13.09 2,755,370 -0.32(-2.37%)
May 01, 2019 13.18 13.51 13.12 13.41 1,780,968 +0.19(+1.44%)
Apr 30, 2019 13.80 13.87 13.16 13.21 3,215,235 -0.48(-3.48%)
Apr 29, 2019 13.70 13.76 13.56 13.69 1,263,861 +0.03(+0.23%)
Apr 26, 2019 13.59 13.67 13.45 13.66 1,633,314 +0.03(+0.23%)
Apr 25, 2019 13.69 13.79 13.52 13.63 2,896,995 -0.10(-0.69%)
Apr 24, 2019 13.75 13.95 13.61 13.72 2,328,177 +0.03(+0.23%)
Apr 23, 2019 13.93 13.95 13.66 13.69 2,916,689 -0.20(-1.46%)
Apr 22, 2019 13.84 13.95 13.73 13.89 1,413,783 +0.16(+1.20%)
Apr 18, 2019 13.79 13.87 13.67 13.73 2,278,790 -0.08(-0.60%)
Apr 17, 2019 13.65 13.82 13.53 13.81 2,421,570 +0.18(+1.30%)
Apr 16, 2019 13.51 13.65 13.39 13.63 1,951,900 +0.18(+1.32%)
Apr 15, 2019 13.46 13.61 13.33 13.46 1,902,494 -0.06(-0.42%)
Apr 12, 2019 13.63 13.89 13.43 13.51 1,985,922 +0.04(+0.33%)
Apr 11, 2019 13.60 13.63 13.46 13.47 1,245,332 -0.10(-0.70%)
Apr 10, 2019 13.47 13.61 13.35 13.56 2,159,728 +0.17(+1.28%)
Apr 09, 2019 13.45 13.65 13.33 13.39 4,007,611 -0.13(-0.94%)
Apr 08, 2019 13.64 13.69 13.48 13.52 2,407,918 -0.15(-1.11%)
Apr 05, 2019 13.56 13.67 13.43 13.67 4,511,712 +0.16(+1.22%)
Apr 04, 2019 13.69 13.69 13.45 13.51 2,442,401 -0.16(-1.16%)
Apr 03, 2019 13.75 13.75 13.61 13.67 2,884,847 -0.01(-0.09%)
Apr 02, 2019 13.88 13.91 13.63 13.68 2,337,881 -0.21(-1.51%)
Apr 01, 2019 13.87 14.01 13.77 13.89 2,703,553 +0.07(+0.51%)
Mar 29, 2019 13.28 13.98 13.28 13.82 5,909,849 +0.61(+4.61%)
Mar 28, 2019 12.97 13.25 12.90 13.21 4,479,190 +0.30(+2.31%)
Mar 27, 2019 12.89 13.03 12.83 12.91 3,092,910 +0.03(+0.25%)
Mar 26, 2019 13.07 13.23 12.85 12.88 4,641,928 -0.01(-0.05%)
Mar 25, 2019 12.87 12.97 12.80 12.88 2,841,940 +0.02(+0.15%)
Mar 22, 2019 13.06 13.10 12.74 12.87 4,647,270 -0.16(-1.22%)
Mar 21, 2019 12.84 13.21 12.84 13.02 1,817,123 +0.10(+0.79%)
Mar 20, 2019 12.82 13.09 12.74 12.92 1,947,490 +0.08(+0.59%)
Mar 19, 2019 12.86 13.01 12.77 12.85 2,055,998 +0.06(+0.50%)
Mar 18, 2019 12.77 12.93 12.63 12.78 2,372,867 -0.03(-0.20%)
Mar 15, 2019 12.61 12.81 12.50 12.81 5,913,474 +0.20(+1.56%)
Mar 14, 2019 12.37 12.66 12.13 12.61 3,143,192 +0.13(+1.02%)
Mar 13, 2019 12.39 12.52 12.23 12.49 3,380,696 +0.21(+1.71%)
Mar 12, 2019 12.05 12.35 12.03 12.28 1,946,784 +0.22(+1.84%)
Mar 11, 2019 11.86 12.07 11.84 12.05 3,007,839 +0.20(+1.66%)
Mar 08, 2019 12.06 12.06 11.76 11.86 2,517,593 -0.18(-1.53%)
Mar 07, 2019 11.65 12.16 11.56 12.04 4,765,293 +0.38(+3.26%)
Mar 06, 2019 11.80 11.80 11.61 11.66 3,180,789 -0.18(-1.50%)
Mar 05, 2019 11.69 11.88 11.58 11.84 5,255,414 +0.14(+1.19%)
Mar 04, 2019 11.48 11.70 11.43 11.70 2,331,902 +0.24(+2.10%)
Mar 01, 2019 11.20 11.48 11.20 11.46 2,880,919 +0.27(+2.38%)
Feb 28, 2019 11.72 11.73 11.18 11.19 3,137,171 -0.48(-4.08%)
Feb 27, 2019 11.73 11.87 11.57 11.67 4,217,835 -0.06(-0.54%)
Feb 26, 2019 12.58 12.58 11.69 11.73 4,785,185 -0.96(-7.55%)
Feb 25, 2019 12.62 12.69 12.50 12.69 1,805,302 +0.11(+0.86%)
Feb 22, 2019 12.54 12.63 12.40 12.58 2,068,518 +0.11(+0.92%)
Feb 21, 2019 12.49 12.63 12.38 12.47 2,807,081 -0.10(-0.81%)
Feb 20, 2019 12.67 12.74 12.54 12.57 2,597,349 -0.10(-0.75%)
Feb 19, 2019 12.38 12.73 12.31 12.66 2,750,279 +0.28(+2.25%)
Feb 15, 2019 12.47 12.67 12.24 12.38 4,073,513 +0.00(+0.00%)
Feb 14, 2019 12.33 12.80 11.92 12.38 6,302,836 +0.17(+1.40%)
Feb 13, 2019 12.01 12.27 11.90 12.21 4,559,500 +0.25(+2.08%)
Feb 12, 2019 11.81 11.98 11.65 11.96 2,558,717 +0.27(+2.34%)
Feb 11, 2019 11.85 11.95 11.63 11.69 2,215,795 -0.09(-0.74%)
Feb 08, 2019 11.98 12.04 11.63 11.78 2,805,605 -0.19(-1.61%)
Feb 07, 2019 11.98 12.16 11.85 11.97 3,697,405 -0.11(-0.87%)
Feb 06, 2019 12.56 12.68 12.02 12.08 2,808,012 -0.57(-4.52%)
Feb 05, 2019 12.86 13.00 12.62 12.65 1,919,870 -0.24(-1.88%)
Feb 04, 2019 12.89 13.10 12.80 12.89 1,973,125 -0.02(-0.19%)
Feb 01, 2019 12.91 13.04 12.80 12.91 3,547,896 -0.02(-0.14%)
Jan 31, 2019 12.88 12.96 12.80 12.93 2,208,066 +0.03(+0.24%)
Jan 30, 2019 12.84 13.08 12.72 12.90 2,642,935 +0.04(+0.34%)
Jan 29, 2019 12.81 13.01 12.74 12.86 2,893,518 +0.06(+0.44%)
Jan 28, 2019 12.80 13.00 12.67 12.80 2,686,114 -0.21(-1.58%)
Jan 25, 2019 12.98 13.19 12.85 13.01 2,644,783 +0.05(+0.38%)
Jan 24, 2019 12.91 13.08 12.77 12.96 1,624,020 -0.01(-0.10%)
Jan 23, 2019 12.93 12.98 12.78 12.97 1,997,825 +0.12(+0.97%)
Jan 22, 2019 12.91 12.99 12.80 12.85 3,638,988 -0.18(-1.38%)
Jan 18, 2019 13.09 13.21 12.97 13.03 2,813,493 -0.05(-0.38%)
Jan 17, 2019 13.13 13.29 13.04 13.08 3,922,343 -0.09(-0.71%)
Jan 16, 2019 13.15 13.34 13.01 13.17 2,618,324 +0.12(+0.90%)
Jan 15, 2019 13.08 13.37 12.98 13.05 2,986,084 +0.04(+0.33%)
Jan 14, 2019 13.00 13.10 12.68 13.01 3,822,275 -0.04(-0.33%)
Jan 11, 2019 13.10 13.33 12.93 13.05 3,526,485 -0.06(-0.43%)
Jan 10, 2019 13.19 13.26 12.94 13.11 2,775,950 -0.12(-0.94%)
Jan 09, 2019 13.04 13.37 12.84 13.23 4,428,101 +0.35(+2.75%)
Jan 08, 2019 12.91 12.98 12.68 12.88 5,083,429 +0.08(+0.63%)
Jan 07, 2019 12.85 12.89 12.67 12.80 4,583,781 -0.09(-0.68%)
Jan 04, 2019 12.41 12.93 12.26 12.88 4,288,738 +0.45(+3.65%)
Jan 03, 2019 12.42 12.54 12.04 12.43 4,399,367 +0.00(+0.00%)
Jan 02, 2019 12.30 12.67 12.04 12.43 2,998,139 -0.01(-0.05%)
Dec 31, 2018 12.11 12.45 12.00 12.44 2,259,230 +0.33(+2.72%)
Dec 28, 2018 12.18 12.45 12.01 12.11 3,254,908 -0.09(-0.76%)
Dec 27, 2018 11.96 12.20 11.68 12.20 2,936,521 +0.05(+0.41%)
Dec 26, 2018 11.63 12.18 11.42 12.15 3,050,315 +0.66(+5.79%)
Dec 24, 2018 12.06 12.52 11.34 11.49 1,470,898 -0.73(-6.00%)
Dec 21, 2018 12.45 12.73 12.15 12.22 12,198,137 -0.16(-1.26%)
Dec 20, 2018 12.57 12.76 12.16 12.37 4,235,469 -0.27(-2.11%)
Dec 19, 2018 12.42 13.11 12.29 12.64 5,205,888 +0.15(+1.19%)
Dec 18, 2018 12.82 12.91 12.28 12.49 5,571,862 -0.29(-2.24%)
Dec 17, 2018 12.99 13.37 12.75 12.78 4,540,253 -0.47(-3.52%)
Dec 14, 2018 13.12 13.58 12.83 13.24 5,143,717 +0.06(+0.47%)
Dec 13, 2018 13.39 13.59 13.08 13.18 6,205,283 -0.18(-1.35%)
Dec 12, 2018 13.70 13.77 13.24 13.36 5,794,114 -0.12(-0.92%)
Dec 11, 2018 13.52 13.75 13.39 13.49 5,956,121 +0.13(+0.98%)
Dec 10, 2018 13.45 13.60 13.10 13.36 4,240,728 -0.24(-1.78%)
Dec 07, 2018 13.81 14.01 13.57 13.60 4,870,046 -0.12(-0.91%)
Dec 06, 2018 13.52 13.81 12.96 13.72 5,909,199 -0.02(-0.18%)
Dec 04, 2018 14.04 14.26 13.63 13.75 5,028,453 -0.55(-3.82%)
Dec 03, 2018 13.86 14.36 13.33 14.29 13,203,310 +0.43(+3.09%)
Nov 30, 2018 14.29 14.58 13.67 13.86 7,744,069 -0.42(-2.96%)
Nov 29, 2018 13.88 14.47 13.82 14.29 6,883,305 +0.34(+2.40%)
Nov 28, 2018 13.63 13.98 13.51 13.95 6,823,080 +0.27(+1.95%)
Nov 27, 2018 13.34 13.97 13.32 13.68 5,302,718 +0.25(+1.85%)
Nov 26, 2018 13.35 13.62 13.23 13.44 7,047,955 +0.25(+1.88%)
Nov 23, 2018 12.80 13.34 12.77 13.19 3,676,843 -0.05(-0.38%)
Nov 21, 2018 13.24 13.24 13.24 0 +0.45(+3.50%)
Nov 20, 2018 12.52 12.96 12.15 12.79 10,173,769 +0.02(+0.19%)
Nov 19, 2018 12.97 13.26 12.39 12.77 11,051,545 -0.20(-1.58%)
Nov 16, 2018 13.36 13.53 12.81 12.97 9,868,880 -0.69(-5.05%)
Nov 15, 2018 13.79 14.32 13.12 13.66 9,227,674 -0.13(-0.95%)
Nov 14, 2018 13.24 14.17 13.24 13.79 16,422,298 +0.81(+6.27%)
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.