Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 8.404 8.686 8.280 8.433 15,463,415 +0.30(+3.63%)
May 31, 2023 7.823 8.252 7.670 8.137 16,803,094 +0.31(+3.90%)
May 30, 2023 8.128 8.748 7.470 7.832 35,346,008 +2.02(+34.81%)
May 26, 2023 5.676 5.872 5.609 5.810 9,684,496 +0.18(+3.22%)
May 25, 2023 5.581 5.647 5.523 5.628 4,978,893 +0.03(+0.51%)
May 24, 2023 5.519 5.633 5.447 5.600 10,033,278 +0.09(+1.56%)
May 23, 2023 5.533 5.633 5.514 5.514 7,046,288 +0.01(+0.17%)
May 22, 2023 5.514 5.581 5.390 5.504 5,306,019 -0.03(-0.52%)
May 19, 2023 5.686 5.714 5.399 5.533 8,372,111 -0.12(-2.19%)
May 18, 2023 5.466 5.714 5.438 5.657 7,687,047 +0.19(+3.49%)
May 17, 2023 5.380 5.614 5.380 5.466 10,701,577 +0.13(+2.50%)
May 16, 2023 5.180 5.485 5.156 5.333 14,452,745 +0.15(+2.95%)
May 15, 2023 5.228 5.285 5.151 5.180 6,173,869 -0.02(-0.37%)
May 12, 2023 5.104 5.256 5.061 5.199 6,184,089 +0.13(+2.64%)
May 11, 2023 5.046 5.104 4.980 5.066 4,450,666 -0.03(-0.56%)
May 10, 2023 5.018 5.147 4.932 5.094 8,082,635 +0.13(+2.69%)
May 09, 2023 4.846 5.027 4.827 4.961 3,930,575 +0.07(+1.36%)
May 08, 2023 4.913 4.951 4.856 4.894 3,814,288 +0.02(+0.39%)
May 05, 2023 4.770 4.922 4.758 4.875 4,230,689 +0.21(+4.50%)
May 04, 2023 4.560 4.674 4.436 4.665 8,135,823 +0.03(+0.62%)
May 03, 2023 4.627 4.882 4.609 4.636 9,422,899 -0.04(-0.79%)
May 02, 2023 4.757 4.803 4.478 4.673 8,771,858 +0.01(+0.20%)
May 01, 2023 4.729 4.812 4.636 4.664 5,526,989 -0.10(-2.14%)
Apr 28, 2023 4.609 4.826 4.609 4.766 4,604,683 +0.13(+2.79%)
Apr 27, 2023 4.497 4.720 4.488 4.636 4,449,657 +0.19(+4.16%)
Apr 26, 2023 4.396 4.572 4.391 4.451 6,021,895 +0.05(+1.05%)
Apr 25, 2023 4.488 4.534 4.405 4.405 3,357,704 -0.14(-3.05%)
Apr 24, 2023 4.396 4.562 4.386 4.544 5,555,995 +0.13(+2.94%)
Apr 21, 2023 4.414 4.451 4.359 4.414 2,678,730 +0.03(+0.63%)
Apr 20, 2023 4.377 4.386 4.257 4.386 5,271,972 -0.05(-1.04%)
Apr 19, 2023 4.433 4.507 4.377 4.433 5,090,951 -0.08(-1.84%)
Apr 18, 2023 4.516 4.525 4.437 4.516 6,392,896 +0.00(+0.00%)
Apr 17, 2023 4.525 4.585 4.470 4.516 7,285,340 -0.01(-0.20%)
Apr 14, 2023 4.609 4.664 4.474 4.525 4,626,695 -0.04(-0.81%)
Apr 13, 2023 4.599 4.627 4.534 4.562 3,327,381 -0.02(-0.40%)
Apr 12, 2023 4.738 4.747 4.553 4.581 4,099,113 -0.13(-2.75%)
Apr 11, 2023 4.720 4.738 4.618 4.710 6,392,437 -0.03(-0.59%)
Apr 10, 2023 4.747 4.831 4.720 4.738 4,083,574 +0.00(+0.00%)
Apr 06, 2023 4.599 4.766 4.572 4.738 10,308,277 +0.17(+3.64%)
Apr 05, 2023 4.488 4.609 4.474 4.572 15,746,752 +0.03(+0.61%)
Apr 04, 2023 4.868 4.886 4.516 4.544 15,974,024 -0.29(-5.94%)
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.