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 (%)
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%)
Feb 01, 2023 6.334 6.493 6.180 6.416 10,093,452 -0.15(-2.34%)
Jan 31, 2023 6.461 6.579 6.416 6.570 4,504,870 +0.14(+2.11%)
Jan 30, 2023 6.524 6.583 6.425 6.434 2,814,735 -0.12(-1.80%)
Jan 27, 2023 6.570 6.688 6.470 6.552 2,866,250 -0.03(-0.41%)
Jan 26, 2023 6.506 6.588 6.409 6.579 2,681,492 +0.14(+2.11%)
Jan 25, 2023 6.425 6.470 6.302 6.443 2,532,359 -0.03(-0.42%)
Jan 24, 2023 6.606 6.642 6.425 6.470 2,223,393 -0.13(-1.92%)
Jan 23, 2023 6.343 6.651 6.316 6.597 4,139,650 +0.31(+4.90%)
Jan 20, 2023 6.298 6.393 6.198 6.289 3,080,867 +0.04(+0.58%)
Jan 19, 2023 6.343 6.416 6.171 6.253 3,947,715 -0.13(-1.99%)
Jan 18, 2023 6.552 6.597 6.361 6.380 3,828,901 -0.14(-2.22%)
Jan 17, 2023 6.597 6.624 6.466 6.524 2,484,997 -0.03(-0.41%)
Jan 13, 2023 6.633 6.671 6.543 6.552 2,343,538 -0.11(-1.63%)
Jan 12, 2023 6.561 6.706 6.470 6.660 3,925,534 +0.14(+2.23%)
Jan 11, 2023 6.660 6.715 6.484 6.515 4,472,997 -0.08(-1.24%)
Jan 10, 2023 6.434 6.647 6.361 6.597 2,511,379 +0.16(+2.54%)
Jan 09, 2023 6.524 6.624 6.402 6.434 3,115,634 +0.01(+0.14%)
Jan 06, 2023 6.352 6.425 6.271 6.425 2,792,466 +0.15(+2.46%)
Jan 05, 2023 6.225 6.280 6.171 6.271 2,837,754 +0.06(+1.02%)
Jan 04, 2023 6.044 6.284 5.976 6.207 2,554,499 +0.14(+2.24%)
Jan 03, 2023 6.090 6.221 5.945 6.071 3,801,569 +0.00(+0.00%)
Dec 30, 2022 6.126 6.171 6.040 6.071 2,152,017 -0.11(-1.76%)
Dec 29, 2022 6.044 6.198 6.008 6.180 2,874,386 +0.16(+2.71%)
Dec 28, 2022 6.162 6.189 5.985 6.017 2,397,496 -0.12(-1.92%)
Dec 27, 2022 5.990 6.225 5.981 6.135 2,553,425 +0.13(+2.11%)
Dec 23, 2022 5.836 6.053 5.790 6.008 3,627,389 +0.18(+3.11%)
Dec 22, 2022 5.908 5.940 5.713 5.827 4,443,773 -0.10(-1.68%)
Dec 21, 2022 6.035 6.053 5.881 5.926 7,853,534 +0.01(+0.15%)
Dec 20, 2022 5.908 5.981 5.831 5.917 6,202,126 -0.02(-0.31%)
Dec 19, 2022 6.126 6.198 5.899 5.935 4,932,098 -0.15(-2.53%)
Dec 16, 2022 6.235 6.253 5.917 6.090 12,537,463 -0.31(-4.82%)
Dec 15, 2022 6.506 6.506 6.307 6.398 4,672,007 -0.20(-3.02%)
Dec 14, 2022 6.697 6.715 6.556 6.597 3,304,401 -0.04(-0.55%)
Dec 13, 2022 6.760 6.761 6.475 6.633 7,612,048 +0.08(+1.24%)
Dec 12, 2022 6.434 6.561 6.307 6.552 3,201,925 +0.14(+2.12%)
Dec 09, 2022 6.461 6.506 6.380 6.416 3,761,683 -0.07(-1.12%)
Dec 08, 2022 6.697 6.715 6.380 6.488 6,661,833 -0.11(-1.65%)
Dec 07, 2022 7.104 7.118 6.569 6.597 8,762,938 -0.59(-8.20%)
Dec 06, 2022 7.304 7.385 7.077 7.186 4,510,419 -0.11(-1.49%)
Dec 05, 2022 7.358 7.462 7.249 7.295 3,156,419 -0.08(-1.11%)
Dec 02, 2022 7.431 7.511 7.326 7.376 5,069,777 -0.14(-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.