UK markets open in 5 hours 40 minutes

Equitrans Midstream Corporation (ETRN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.25-0.02 (-0.16%)
At close: 04:00PM EDT
12.25 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202412.3012.5012.2312.2512.258,227,984
17 Apr 202412.3312.5012.2712.2712.275,260,500
16 Apr 202412.3912.4011.9712.2912.294,441,600
15 Apr 202412.6912.8212.4112.4212.426,032,600
12 Apr 202412.8013.0612.6412.7112.715,732,100
11 Apr 202412.8112.8812.5512.8012.804,865,100
10 Apr 202412.8312.9812.7312.7812.788,038,700
09 Apr 202412.5512.9112.5512.8712.878,249,000
08 Apr 202412.3412.5512.3212.5512.558,351,300
05 Apr 202412.4412.4512.2712.3112.315,518,900
04 Apr 202412.6312.7612.4212.4612.469,329,900
03 Apr 202412.3912.5712.3912.5612.567,748,400
02 Apr 202412.4112.5412.3112.4212.426,126,400
01 Apr 202412.5012.6612.4112.5312.5310,141,200
28 Mar 202412.2112.6812.2012.4912.4910,419,800
27 Mar 202411.8112.2211.7312.2212.2210,076,000
26 Mar 202411.7711.9111.7211.7911.799,049,500
25 Mar 202411.6111.8011.6011.7511.756,605,900
22 Mar 202411.4711.5911.4511.5811.585,201,500
21 Mar 202411.3111.5411.3011.4311.437,321,500
20 Mar 202411.1011.3311.0611.3111.316,756,800
19 Mar 202411.0711.2311.0211.1211.1211,632,600
18 Mar 202411.0811.2311.0411.0611.069,392,300
15 Mar 202411.2211.2910.9311.0811.0816,383,100
14 Mar 202411.3211.4111.0811.2211.2215,613,900
13 Mar 202411.3011.5111.3011.3411.3415,387,900
12 Mar 202411.4711.4811.0811.3911.3921,834,600
11 Mar 202411.5911.7111.1411.3211.3250,930,500
08 Mar 202411.1311.2111.0711.1511.152,385,600
07 Mar 202411.1111.1811.0611.0811.082,866,400
06 Mar 202411.0111.1710.9611.1011.104,330,200
05 Mar 202410.6811.1110.6810.9110.914,020,700
04 Mar 202410.7110.7810.6710.7110.712,027,400
01 Mar 202410.7410.7810.6410.7010.703,205,700
29 Feb 202410.5310.7810.4810.6910.695,256,600
28 Feb 202410.4310.5310.3610.4210.422,414,900
27 Feb 202410.5010.5410.3910.4210.422,862,700
26 Feb 202410.5410.6610.3810.4410.443,240,100
23 Feb 202410.5310.6110.3810.4810.483,125,500
22 Feb 202410.5310.6310.3810.5910.594,404,400
21 Feb 202410.3810.7710.3210.6310.636,343,800
20 Feb 202410.5310.9510.3410.5010.506,659,900
16 Feb 202410.3910.6910.3310.5310.534,567,300
15 Feb 20249.9210.499.9210.4610.466,242,400
14 Feb 202410.0810.149.919.939.934,401,900
13 Feb 202410.1010.139.979.979.975,239,100
12 Feb 202410.1810.3010.1710.2510.253,397,000
09 Feb 202410.2810.3710.1510.1810.184,221,300
08 Feb 202410.1110.2410.0410.2310.233,397,800
07 Feb 202410.1410.1810.0710.1210.122,141,100
06 Feb 202410.0310.219.9810.1310.133,277,100
05 Feb 202410.1010.159.9310.0310.033,653,900
05 Feb 20240.15 Dividend
02 Feb 202410.4110.4610.2010.3510.204,411,200
01 Feb 202410.2210.5310.2210.4810.334,656,800
31 Jan 202410.4010.4310.1610.1910.044,778,300
30 Jan 202410.3910.4610.2610.3810.236,823,700
29 Jan 202410.5910.6710.3510.5010.352,989,600
26 Jan 202410.5310.7510.5110.6110.464,797,100
25 Jan 202410.6910.6910.4810.5010.354,529,700
24 Jan 202410.7010.7010.5010.5310.382,286,500
23 Jan 202410.6510.7010.5110.6010.451,872,800
22 Jan 202410.4210.7010.3910.6310.483,443,300
19 Jan 202410.2510.3710.1810.3510.202,556,000
18 Jan 202410.3110.3510.1810.2610.112,079,400
17 Jan 202410.4210.5510.2910.3010.152,889,800
16 Jan 202410.8210.8310.5210.5510.406,339,500
12 Jan 202410.8811.0010.8110.9110.753,619,600
11 Jan 202410.7910.8510.7010.7410.583,069,600
10 Jan 202410.7310.8810.6710.8110.655,509,200
09 Jan 202410.6510.7710.5710.7210.564,082,800
08 Jan 202410.5610.7610.4110.7210.563,611,100
05 Jan 202410.3210.7110.3010.6710.524,283,200
04 Jan 202410.4510.6410.3210.3510.203,653,200
03 Jan 202410.1610.3010.1110.2810.132,928,900
02 Jan 202410.1910.3910.1810.2610.113,842,300
29 Dec 202310.1810.2310.0910.1810.032,583,200
28 Dec 202310.2110.3110.1410.1910.041,935,500
27 Dec 202310.3210.3510.2210.2510.102,017,000
26 Dec 202310.2510.3810.1810.3410.192,091,500
22 Dec 202310.1910.3310.1410.1910.042,249,300
21 Dec 202310.1410.1710.0210.1710.022,336,900
20 Dec 202310.2210.3610.0410.069.912,858,800
19 Dec 202310.1510.3410.0910.2310.083,579,800
18 Dec 202310.0810.2110.0210.149.994,051,800
15 Dec 202310.1010.109.8810.009.865,969,700
14 Dec 202310.0710.149.8610.069.914,906,600
13 Dec 20239.789.979.639.949.805,540,700
12 Dec 20239.779.879.619.809.664,876,200
11 Dec 20239.969.999.779.829.682,867,000
08 Dec 20239.7810.059.729.999.853,371,700
07 Dec 20239.959.979.709.799.653,176,800
06 Dec 202310.0510.149.839.859.714,286,900
05 Dec 202310.0910.119.9110.069.913,723,100
04 Dec 202310.1910.329.9210.069.915,719,400
01 Dec 20239.3410.479.3210.4310.2815,652,600
30 Nov 20239.229.439.199.389.244,806,500
29 Nov 20239.089.229.049.149.014,014,800
28 Nov 20239.109.108.999.038.902,477,200
27 Nov 20239.129.149.049.118.982,347,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...