Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.45 +0.20 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.25 12.48 12.21 12.45 5,222,953 +0.20(+1.63%)
Apr 18, 2024 12.30 12.50 12.23 12.25 9,107,921 -0.02(-0.16%)
Apr 17, 2024 12.33 12.50 12.27 12.27 5,260,486 -0.02(-0.16%)
Apr 16, 2024 12.39 12.40 11.97 12.29 4,441,689 -0.13(-1.05%)
Apr 15, 2024 12.69 12.82 12.41 12.42 6,032,612 -0.29(-2.28%)
Apr 12, 2024 12.80 13.06 12.64 12.71 5,732,136 -0.09(-0.70%)
Apr 11, 2024 12.81 12.88 12.55 12.80 4,865,070 +0.02(+0.16%)
Apr 10, 2024 12.83 12.98 12.73 12.78 8,038,732 -0.09(-0.70%)
Apr 09, 2024 12.55 12.90 12.55 12.87 8,248,584 +0.32(+2.55%)
Apr 08, 2024 12.34 12.55 12.31 12.55 8,351,298 +0.24(+1.95%)
Apr 05, 2024 12.44 12.45 12.27 12.31 5,519,465 -0.15(-1.20%)
Apr 04, 2024 12.63 12.76 12.42 12.46 9,329,919 -0.10(-0.80%)
Apr 03, 2024 12.39 12.57 12.39 12.56 7,748,375 +0.14(+1.13%)
Apr 02, 2024 12.41 12.54 12.31 12.42 6,126,454 -0.11(-0.88%)
Apr 01, 2024 12.50 12.66 12.40 12.53 10,141,295 +0.04(+0.32%)
Mar 28, 2024 12.21 12.55 12.54 12.49 10,419,847 +0.27(+2.21%)
Mar 27, 2024 11.81 12.22 11.73 12.22 10,076,013 +0.43(+3.65%)
Mar 26, 2024 11.77 11.91 11.72 11.79 9,049,490 +0.04(+0.34%)
Mar 25, 2024 11.61 11.80 11.60 11.75 6,606,090 +0.17(+1.47%)
Mar 22, 2024 11.47 11.59 11.45 11.58 5,201,778 +0.15(+1.31%)
Mar 21, 2024 11.31 11.54 11.29 11.43 7,322,849 +0.12(+1.06%)
Mar 20, 2024 11.10 11.33 11.06 11.31 6,756,829 +0.19(+1.71%)
Mar 19, 2024 11.07 11.23 11.02 11.12 11,632,653 +0.06(+0.54%)
Mar 18, 2024 11.08 11.23 11.04 11.06 9,392,333 -0.02(-0.18%)
Mar 15, 2024 11.22 11.29 10.93 11.08 16,383,180 -0.14(-1.25%)
Mar 14, 2024 11.32 11.41 11.07 11.22 15,713,859 -0.12(-1.06%)
Mar 13, 2024 11.30 11.51 11.30 11.34 15,387,895 -0.05(-0.44%)
Mar 12, 2024 11.47 11.48 11.08 11.39 21,833,776 +0.07(+0.62%)
Mar 11, 2024 11.59 11.71 11.14 11.32 51,697,652 +0.17(+1.52%)
Mar 08, 2024 11.13 11.21 11.06 11.15 2,385,593 +0.07(+0.63%)
Mar 07, 2024 11.11 11.18 11.06 11.08 2,866,358 -0.02(-0.18%)
Mar 06, 2024 11.01 11.17 10.96 11.10 4,330,208 +0.19(+1.74%)
Mar 05, 2024 10.68 11.11 10.68 10.91 4,020,731 +0.20(+1.87%)
Mar 04, 2024 10.71 10.78 10.67 10.71 2,026,881 +0.01(+0.09%)
Mar 01, 2024 10.74 10.78 10.64 10.70 3,205,712 +0.01(+0.09%)
Feb 29, 2024 10.53 10.78 10.47 10.69 5,256,641 +0.27(+2.59%)
Feb 28, 2024 10.43 10.53 10.36 10.42 2,414,619 +0.00(+0.00%)
Feb 27, 2024 10.50 10.54 10.39 10.42 2,863,063 -0.02(-0.19%)
Feb 26, 2024 10.54 10.66 10.38 10.44 3,240,084 -0.04(-0.38%)
Feb 23, 2024 10.53 10.61 10.38 10.48 3,125,461 -0.11(-1.04%)
Feb 22, 2024 10.53 10.63 10.38 10.59 4,404,387 -0.04(-0.38%)
Feb 21, 2024 10.38 10.77 10.32 10.63 6,343,797 +0.13(+1.24%)
Feb 20, 2024 10.53 10.95 10.34 10.50 6,659,875 -0.03(-0.28%)
Feb 16, 2024 10.39 10.69 10.33 10.53 4,567,366 +0.07(+0.67%)
Feb 15, 2024 9.920 10.49 9.920 10.46 6,240,992 +0.53(+5.34%)
Feb 14, 2024 10.08 10.14 9.910 9.930 4,401,481 -0.04(-0.40%)
Feb 13, 2024 10.10 10.13 9.970 9.970 5,239,138 -0.28(-2.73%)
Feb 12, 2024 10.18 10.30 10.17 10.25 3,396,957 +0.07(+0.69%)
Feb 09, 2024 10.28 10.37 10.15 10.18 4,221,293 -0.05(-0.49%)
Feb 08, 2024 10.11 10.24 10.04 10.23 3,397,764 +0.11(+1.09%)
Feb 07, 2024 10.14 10.18 10.06 10.12 2,141,105 -0.01(-0.10%)
Feb 06, 2024 10.03 10.21 9.980 10.13 3,277,130 +0.10(+1.00%)
Feb 05, 2024 10.10 10.15 9.930 10.03 3,653,909 -0.17(-1.67%)
Feb 02, 2024 10.26 10.31 10.05 10.20 4,476,301 -0.13(-1.24%)
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.