Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.49 +0.27 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.388 9.398 9.281 9.301 3,556,419 -0.04(-0.41%)
Aug 30, 2023 9.340 9.441 9.291 9.340 2,707,987 +0.00(+0.00%)
Aug 29, 2023 9.349 9.397 9.262 9.340 3,079,757 -0.01(-0.10%)
Aug 28, 2023 9.340 9.456 9.340 9.349 2,385,919 +0.00(+0.00%)
Aug 25, 2023 9.378 9.456 9.281 9.349 2,331,390 +0.01(+0.10%)
Aug 24, 2023 9.417 9.504 9.330 9.340 2,997,208 -0.08(-0.82%)
Aug 23, 2023 9.359 9.475 9.281 9.417 2,920,893 +0.03(+0.31%)
Aug 22, 2023 9.495 9.519 9.364 9.388 2,402,388 -0.11(-1.12%)
Aug 21, 2023 9.330 9.514 9.320 9.495 4,279,434 +0.19(+2.08%)
Aug 18, 2023 9.223 9.369 9.204 9.301 2,467,710 -0.04(-0.41%)
Aug 17, 2023 9.320 9.446 9.306 9.340 1,962,828 +0.08(+0.84%)
Aug 16, 2023 9.252 9.461 9.252 9.262 3,397,635 -0.03(-0.31%)
Aug 15, 2023 9.262 9.403 9.194 9.291 4,325,809 +0.03(+0.31%)
Aug 14, 2023 9.669 9.669 8.797 9.262 10,593,388 -0.40(-4.11%)
Aug 11, 2023 9.495 9.708 9.437 9.659 6,981,479 +0.19(+2.05%)
Aug 10, 2023 9.621 9.640 9.446 9.466 7,403,587 -0.16(-1.71%)
Aug 09, 2023 9.582 9.679 9.533 9.630 2,238,286 +0.10(+1.02%)
Aug 08, 2023 9.572 9.582 9.422 9.533 2,409,460 -0.13(-1.30%)
Aug 07, 2023 9.466 9.667 9.407 9.659 3,157,083 +0.25(+2.68%)
Aug 04, 2023 9.543 9.650 9.340 9.407 4,079,759 -0.12(-1.22%)
Aug 03, 2023 9.301 9.582 9.262 9.524 3,184,643 +0.20(+2.18%)
Aug 02, 2023 9.502 9.540 9.253 9.320 5,703,874 -0.22(-2.30%)
Aug 01, 2023 9.683 9.864 9.397 9.540 6,832,062 -0.35(-3.57%)
Jul 31, 2023 9.921 9.955 9.759 9.893 20,986,194 +0.04(+0.39%)
Jul 28, 2023 9.721 9.998 9.611 9.854 11,718,433 +0.21(+2.18%)
Jul 27, 2023 8.853 9.778 8.748 9.645 22,204,616 +0.81(+9.18%)
Jul 26, 2023 8.910 8.996 8.767 8.834 4,527,766 -0.10(-1.17%)
Jul 25, 2023 8.901 8.996 8.848 8.939 3,747,040 +0.01(+0.11%)
Jul 24, 2023 9.025 9.034 8.834 8.929 4,777,359 -0.04(-0.43%)
Jul 21, 2023 8.862 8.991 8.776 8.967 5,562,611 +0.13(+1.51%)
Jul 20, 2023 8.843 8.901 8.724 8.834 3,901,275 +0.05(+0.54%)
Jul 19, 2023 8.681 8.805 8.662 8.786 5,878,419 +0.15(+1.77%)
Jul 18, 2023 8.548 8.700 8.548 8.633 4,642,217 +0.08(+0.89%)
Jul 17, 2023 8.376 8.586 8.338 8.557 4,904,459 +0.13(+1.59%)
Jul 14, 2023 8.595 8.595 8.366 8.424 5,657,647 -0.20(-2.32%)
Jul 13, 2023 8.462 8.629 8.424 8.624 5,458,154 +0.17(+2.03%)
Jul 12, 2023 8.490 8.595 8.404 8.452 6,700,800 +0.10(+1.26%)
Jul 11, 2023 8.366 8.638 8.056 8.347 20,468,830 -0.42(-4.79%)
Jul 10, 2023 8.776 8.838 8.700 8.767 6,731,158 -0.06(-0.65%)
Jul 07, 2023 8.920 9.020 8.805 8.824 8,836,659 -0.07(-0.75%)
Jul 06, 2023 9.015 9.149 8.881 8.891 5,160,688 -0.21(-2.31%)
Jul 05, 2023 9.110 9.168 9.072 9.101 5,098,730 -0.04(-0.42%)
Jul 03, 2023 9.149 9.282 9.139 9.139 1,527,232 +0.02(+0.21%)
Jun 30, 2023 9.206 9.253 9.110 9.120 6,429,811 +0.01(+0.10%)
Jun 29, 2023 8.986 9.158 8.943 9.110 6,722,011 +0.16(+1.81%)
Jun 28, 2023 8.776 8.958 8.745 8.948 4,930,620 +0.10(+1.19%)
Jun 27, 2023 8.853 8.958 8.796 8.843 3,645,732 -0.01(-0.11%)
Jun 26, 2023 8.662 8.901 8.662 8.853 4,974,296 +0.23(+2.65%)
Jun 23, 2023 8.729 8.829 8.605 8.624 9,916,618 -0.22(-2.48%)
Jun 22, 2023 9.082 9.110 8.767 8.843 7,415,699 -0.29(-3.13%)
Jun 21, 2023 8.862 9.139 8.796 9.129 11,544,114 +0.24(+2.68%)
Jun 20, 2023 8.986 8.986 8.867 8.891 5,334,950 -0.10(-1.06%)
Jun 16, 2023 8.920 9.034 8.843 8.986 7,533,438 +0.04(+0.43%)
Jun 15, 2023 8.824 8.982 8.786 8.948 5,830,443 +0.08(+0.86%)
Jun 14, 2023 8.901 8.943 8.710 8.872 5,807,796 +0.01(+0.11%)
Jun 13, 2023 8.939 9.096 8.786 8.862 7,451,157 -0.02(-0.21%)
Jun 12, 2023 8.796 8.910 8.662 8.881 5,886,384 +0.10(+1.09%)
Jun 09, 2023 9.005 9.101 8.567 8.786 8,906,879 -0.20(-2.23%)
Jun 08, 2023 9.072 9.110 8.886 8.986 7,916,531 -0.08(-0.84%)
Jun 07, 2023 9.263 9.397 8.910 9.063 13,906,257 -0.14(-1.55%)
Jun 06, 2023 8.986 9.301 8.958 9.206 11,928,714 +0.14(+1.58%)
Jun 05, 2023 8.948 9.196 8.881 9.063 16,621,591 +0.40(+4.63%)
Jun 02, 2023 8.776 8.805 8.328 8.662 19,582,812 +0.23(+2.71%)
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.