Skip to main content

Equitrans Midstream Corp (NY: ETRN )

7.100 -0.130 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 7.200 7.265 7.090 7.100 2,550,654 -0.13(-1.80%)
Jan 27, 2023 7.250 7.380 7.140 7.230 2,597,336 -0.03(-0.41%)
Jan 26, 2023 7.180 7.270 7.072 7.260 2,429,912 +0.15(+2.11%)
Jan 25, 2023 7.090 7.140 6.955 7.110 2,294,771 -0.03(-0.42%)
Jan 24, 2023 7.290 7.330 7.090 7.140 2,014,792 -0.14(-1.92%)
Jan 23, 2023 7.000 7.340 6.970 7.280 3,751,264 +0.34(+4.90%)
Jan 20, 2023 6.950 7.055 6.840 6.940 2,791,817 +0.04(+0.58%)
Jan 19, 2023 7.000 7.080 6.810 6.900 3,577,337 -0.14(-1.99%)
Jan 18, 2023 7.230 7.280 7.020 7.040 3,469,670 -0.16(-2.22%)
Jan 17, 2023 7.280 7.310 7.135 7.200 2,251,852 -0.03(-0.41%)
Jan 13, 2023 7.320 7.362 7.220 7.230 2,123,665 -0.12(-1.63%)
Jan 12, 2023 7.240 7.400 7.140 7.350 3,557,237 +0.16(+2.23%)
Jan 11, 2023 7.350 7.410 7.155 7.190 4,053,336 -0.09(-1.24%)
Jan 10, 2023 7.100 7.335 7.020 7.280 2,275,759 +0.18(+2.54%)
Jan 09, 2023 7.200 7.310 7.065 7.100 2,823,322 +0.01(+0.14%)
Jan 06, 2023 7.010 7.090 6.920 7.090 2,530,474 +0.17(+2.46%)
Jan 05, 2023 6.870 6.930 6.810 6.920 2,571,513 +0.07(+1.02%)
Jan 04, 2023 6.670 6.935 6.595 6.850 2,314,834 +0.15(+2.24%)
Jan 03, 2023 6.720 6.865 6.560 6.700 3,444,902 +0.00(+0.00%)
Dec 30, 2022 6.760 6.810 6.665 6.700 1,950,113 -0.12(-1.76%)
Dec 29, 2022 6.670 6.840 6.630 6.820 2,604,708 +0.18(+2.71%)
Dec 28, 2022 6.800 6.830 6.605 6.640 2,172,561 -0.13(-1.92%)
Dec 27, 2022 6.610 6.870 6.600 6.770 2,313,860 +0.14(+2.11%)
Dec 23, 2022 6.440 6.680 6.390 6.630 3,287,064 +0.20(+3.11%)
Dec 22, 2022 6.520 6.555 6.305 6.430 4,026,854 -0.11(-1.68%)
Dec 21, 2022 6.660 6.680 6.490 6.540 7,116,707 +0.01(+0.15%)
Dec 20, 2022 6.520 6.600 6.435 6.530 5,620,236 -0.02(-0.31%)
Dec 19, 2022 6.760 6.840 6.510 6.550 4,469,364 -0.17(-2.53%)
Dec 16, 2022 6.880 6.900 6.530 6.720 11,361,185 -0.34(-4.82%)
Dec 15, 2022 7.180 7.180 6.960 7.060 4,233,675 -0.22(-3.02%)
Dec 14, 2022 7.390 7.410 7.235 7.280 2,994,379 -0.04(-0.55%)
Dec 13, 2022 7.460 7.461 7.145 7.320 6,897,878 +0.09(+1.24%)
Dec 12, 2022 7.100 7.240 6.960 7.230 2,901,517 +0.15(+2.12%)
Dec 09, 2022 7.130 7.180 7.040 7.080 3,408,758 -0.08(-1.12%)
Dec 08, 2022 7.390 7.410 7.040 7.160 6,036,813 -0.12(-1.65%)
Dec 07, 2022 7.840 7.855 7.249 7.280 7,940,790 -0.65(-8.20%)
Dec 06, 2022 8.060 8.150 7.810 7.930 4,087,247 -0.12(-1.49%)
Dec 05, 2022 8.120 8.235 8.000 8.050 2,860,281 -0.09(-1.11%)
Dec 02, 2022 8.200 8.288 8.085 8.140 4,594,125 -0.16(-1.93%)
Dec 01, 2022 8.480 8.600 8.260 8.300 2,122,225 -0.09(-1.07%)
Nov 30, 2022 8.220 8.390 8.120 8.390 3,959,768 +0.23(+2.82%)
Nov 29, 2022 7.910 8.160 7.910 8.160 2,394,906 +0.30(+3.82%)
Nov 28, 2022 7.930 7.965 7.820 7.860 3,954,807 -0.25(-3.08%)
Nov 25, 2022 8.020 8.260 8.010 8.110 1,411,184 +0.10(+1.25%)
Nov 23, 2022 8.110 8.190 7.920 8.010 4,230,843 -0.17(-2.08%)
Nov 22, 2022 7.810 8.200 7.680 8.180 3,041,922 +0.48(+6.23%)
Nov 21, 2022 7.820 7.820 7.440 7.700 3,994,044 -0.28(-3.51%)
Nov 18, 2022 7.980 8.025 7.800 7.980 2,521,703 +0.04(+0.50%)
Nov 17, 2022 8.050 8.160 7.850 7.940 2,382,288 -0.21(-2.58%)
Nov 16, 2022 8.250 8.260 8.080 8.150 1,766,295 -0.10(-1.21%)
Nov 15, 2022 8.330 8.395 8.190 8.250 3,826,276 +0.04(+0.49%)
Nov 14, 2022 8.330 8.440 8.205 8.210 2,919,779 -0.11(-1.32%)
Nov 11, 2022 8.280 8.540 8.225 8.320 3,377,371 +0.11(+1.34%)
Nov 10, 2022 8.050 8.220 7.910 8.210 3,247,463 +0.39(+4.99%)
Nov 09, 2022 8.160 8.380 7.800 7.820 4,215,149 -0.48(-5.78%)
Nov 08, 2022 8.310 8.380 8.152 8.300 2,891,667 +0.03(+0.36%)
Nov 07, 2022 8.090 8.270 8.033 8.270 4,589,846 +0.23(+2.86%)
Nov 04, 2022 8.150 8.150 7.805 8.040 3,224,533 +0.08(+1.01%)
Nov 03, 2022 7.870 8.040 7.705 7.960 2,674,715 -0.06(-0.75%)
Nov 02, 2022 7.870 8.020 3,995,646 +0.10(+1.26%)
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.