Equitrans Midstream Corp (NY: ETRN )

10.69 +0.27 (+2.59%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 10.07 10.38 10.07 10.33 4,725,254 +0.29(+2.85%)
Jan 31, 2024 10.25 10.28 10.02 10.04 4,848,596 -0.19(-1.83%)
Jan 30, 2024 10.24 10.31 10.11 10.23 6,924,098 -0.12(-1.14%)
Jan 29, 2024 10.44 10.52 10.20 10.35 3,033,528 -0.11(-1.04%)
Jan 26, 2024 10.38 10.59 10.36 10.46 4,867,617 +0.11(+1.05%)
Jan 25, 2024 10.54 10.54 10.33 10.35 4,596,308 -0.03(-0.29%)
Jan 24, 2024 10.54 10.54 10.35 10.38 2,320,137 -0.07(-0.66%)
Jan 23, 2024 10.50 10.54 10.36 10.45 1,901,350 -0.03(-0.28%)
Jan 22, 2024 10.27 10.54 10.24 10.48 3,493,908 +0.28(+2.70%)
Jan 19, 2024 10.10 10.22 10.03 10.20 2,593,585 +0.09(+0.88%)
Jan 18, 2024 10.16 10.20 10.03 10.11 2,109,999 -0.04(-0.39%)
Jan 17, 2024 10.27 10.40 10.14 10.15 2,932,339 -0.25(-2.37%)
Jan 16, 2024 10.66 10.67 10.37 10.40 6,432,167 -0.35(-3.30%)
Jan 12, 2024 10.72 10.84 10.65 10.75 3,673,230 +0.17(+1.58%)
Jan 11, 2024 10.63 10.69 10.54 10.58 3,114,733 -0.07(-0.65%)
Jan 10, 2024 10.57 10.72 10.51 10.65 5,589,826 +0.09(+0.84%)
Jan 09, 2024 10.50 10.61 10.42 10.56 4,142,875 +0.00(+0.00%)
Jan 08, 2024 10.41 10.60 10.25 10.56 3,664,207 +0.05(+0.47%)
Jan 05, 2024 10.17 10.55 10.15 10.52 4,346,259 +0.32(+3.09%)
Jan 04, 2024 10.30 10.49 10.17 10.20 3,706,902 +0.07(+0.68%)
Jan 03, 2024 10.01 10.15 9.963 10.13 2,971,564 +0.02(+0.19%)
Jan 02, 2024 10.04 10.23 10.03 10.11 3,897,704 +0.08(+0.79%)
Dec 29, 2023 10.03 10.08 9.944 10.03 2,621,230 -0.01(-0.10%)
Dec 28, 2023 10.06 10.16 9.993 10.04 1,963,942 -0.06(-0.59%)
Dec 27, 2023 10.17 10.20 10.07 10.10 2,046,672 -0.09(-0.87%)
Dec 26, 2023 10.10 10.23 10.03 10.19 2,122,306 +0.15(+1.47%)
Dec 22, 2023 10.04 10.18 9.993 10.04 2,282,360 +0.02(+0.20%)
Dec 21, 2023 9.993 10.02 9.875 10.02 2,370,938 +0.11(+1.09%)
Dec 20, 2023 10.07 10.21 9.894 9.914 2,900,794 -0.17(-1.66%)
Dec 19, 2023 10.00 10.19 9.939 10.08 3,632,476 +0.09(+0.89%)
Dec 18, 2023 9.934 10.06 9.876 9.993 4,111,392 +0.14(+1.40%)
Dec 15, 2023 9.954 9.954 9.737 9.855 6,057,548 -0.06(-0.60%)
Dec 14, 2023 9.914 9.993 9.717 9.914 4,978,776 +0.12(+1.21%)
Dec 13, 2023 9.638 9.826 9.486 9.796 5,622,171 +0.14(+1.43%)
Dec 12, 2023 9.628 9.727 9.471 9.658 4,947,929 -0.02(-0.20%)
Dec 11, 2023 9.816 9.850 9.623 9.678 2,909,117 -0.17(-1.70%)
Dec 08, 2023 9.638 9.899 9.579 9.845 3,421,275 +0.20(+2.04%)
Dec 07, 2023 9.806 9.821 9.554 9.648 3,223,535 -0.06(-0.61%)
Dec 06, 2023 9.904 9.993 9.690 9.707 4,349,980 -0.21(-2.09%)
Dec 05, 2023 9.944 9.959 9.767 9.914 3,777,891 +0.00(+0.00%)
Dec 04, 2023 10.04 10.17 9.776 9.914 5,803,528 -0.36(-3.55%)
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.