Canada markets closed

Equitrans Midstream Corporation (ETRN)

NYSE - Nasdaq Real Time 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:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202412.3012.5012.2312.2512.258,373,419
Apr 17, 202412.3312.5012.2712.2712.275,260,500
Apr 16, 202412.3912.4011.9712.2912.294,441,600
Apr 15, 202412.6912.8212.4112.4212.426,032,600
Apr 12, 202412.8013.0612.6412.7112.715,732,100
Apr 11, 202412.8112.8812.5512.8012.804,865,100
Apr 10, 202412.8312.9812.7312.7812.788,038,700
Apr 09, 202412.5512.9112.5512.8712.878,249,000
Apr 08, 202412.3412.5512.3212.5512.558,351,300
Apr 05, 202412.4412.4512.2712.3112.315,518,900
Apr 04, 202412.6312.7612.4212.4612.469,329,900
Apr 03, 202412.3912.5712.3912.5612.567,748,400
Apr 02, 202412.4112.5412.3112.4212.426,126,400
Apr 01, 202412.5012.6612.4112.5312.5310,141,200
Mar 28, 202412.2112.6812.2012.4912.4910,419,800
Mar 27, 202411.8112.2211.7312.2212.2210,076,000
Mar 26, 202411.7711.9111.7211.7911.799,049,500
Mar 25, 202411.6111.8011.6011.7511.756,605,900
Mar 22, 202411.4711.5911.4511.5811.585,201,500
Mar 21, 202411.3111.5411.3011.4311.437,321,500
Mar 20, 202411.1011.3311.0611.3111.316,756,800
Mar 19, 202411.0711.2311.0211.1211.1211,632,600
Mar 18, 202411.0811.2311.0411.0611.069,392,300
Mar 15, 202411.2211.2910.9311.0811.0816,383,100
Mar 14, 202411.3211.4111.0811.2211.2215,613,900
Mar 13, 202411.3011.5111.3011.3411.3415,387,900
Mar 12, 202411.4711.4811.0811.3911.3921,834,600
Mar 11, 202411.5911.7111.1411.3211.3250,930,500
Mar 08, 202411.1311.2111.0711.1511.152,385,600
Mar 07, 202411.1111.1811.0611.0811.082,866,400
Mar 06, 202411.0111.1710.9611.1011.104,330,200
Mar 05, 202410.6811.1110.6810.9110.914,020,700
Mar 04, 202410.7110.7810.6710.7110.712,027,400
Mar 01, 202410.7410.7810.6410.7010.703,205,700
Feb 29, 202410.5310.7810.4810.6910.695,256,600
Feb 28, 202410.4310.5310.3610.4210.422,414,900
Feb 27, 202410.5010.5410.3910.4210.422,862,700
Feb 26, 202410.5410.6610.3810.4410.443,240,100
Feb 23, 202410.5310.6110.3810.4810.483,125,500
Feb 22, 202410.5310.6310.3810.5910.594,404,400
Feb 21, 202410.3810.7710.3210.6310.636,343,800
Feb 20, 202410.5310.9510.3410.5010.506,659,900
Feb 16, 202410.3910.6910.3310.5310.534,567,300
Feb 15, 20249.9210.499.9210.4610.466,242,400
Feb 14, 202410.0810.149.919.939.934,401,900
Feb 13, 202410.1010.139.979.979.975,239,100
Feb 12, 202410.1810.3010.1710.2510.253,397,000
Feb 09, 202410.2810.3710.1510.1810.184,221,300
Feb 08, 202410.1110.2410.0410.2310.233,397,800
Feb 07, 202410.1410.1810.0710.1210.122,141,100
Feb 06, 202410.0310.219.9810.1310.133,277,100
Feb 05, 202410.1010.159.9310.0310.033,653,900
Feb 05, 20240.15 Dividend
Feb 02, 202410.4110.4610.2010.3510.204,411,200
Feb 01, 202410.2210.5310.2210.4810.334,656,800
Jan 31, 202410.4010.4310.1610.1910.044,778,300
Jan 30, 202410.3910.4610.2610.3810.236,823,700
Jan 29, 202410.5910.6710.3510.5010.352,989,600
Jan 26, 202410.5310.7510.5110.6110.464,797,100
Jan 25, 202410.6910.6910.4810.5010.354,529,700
Jan 24, 202410.7010.7010.5010.5310.382,286,500
Jan 23, 202410.6510.7010.5110.6010.451,872,800
Jan 22, 202410.4210.7010.3910.6310.483,443,300
Jan 19, 202410.2510.3710.1810.3510.202,556,000
Jan 18, 202410.3110.3510.1810.2610.112,079,400
Jan 17, 202410.4210.5510.2910.3010.152,889,800
Jan 16, 202410.8210.8310.5210.5510.406,339,500
Jan 12, 202410.8811.0010.8110.9110.753,619,600
Jan 11, 202410.7910.8510.7010.7410.583,069,600
Jan 10, 202410.7310.8810.6710.8110.655,509,200
Jan 09, 202410.6510.7710.5710.7210.564,082,800
Jan 08, 202410.5610.7610.4110.7210.563,611,100
Jan 05, 202410.3210.7110.3010.6710.524,283,200
Jan 04, 202410.4510.6410.3210.3510.203,653,200
Jan 03, 202410.1610.3010.1110.2810.132,928,900
Jan 02, 202410.1910.3910.1810.2610.113,842,300
Dec 29, 202310.1810.2310.0910.1810.032,583,200
Dec 28, 202310.2110.3110.1410.1910.041,935,500
Dec 27, 202310.3210.3510.2210.2510.102,017,000
Dec 26, 202310.2510.3810.1810.3410.192,091,500
Dec 22, 202310.1910.3310.1410.1910.042,249,300
Dec 21, 202310.1410.1710.0210.1710.022,336,900
Dec 20, 202310.2210.3610.0410.069.912,858,800
Dec 19, 202310.1510.3410.0910.2310.083,579,800
Dec 18, 202310.0810.2110.0210.149.994,051,800
Dec 15, 202310.1010.109.8810.009.865,969,700
Dec 14, 202310.0710.149.8610.069.914,906,600
Dec 13, 20239.789.979.639.949.805,540,700
Dec 12, 20239.779.879.619.809.664,876,200
Dec 11, 20239.969.999.779.829.682,867,000
Dec 08, 20239.7810.059.729.999.853,371,700
Dec 07, 20239.959.979.709.799.653,176,800
Dec 06, 202310.0510.149.839.859.714,286,900
Dec 05, 202310.0910.119.9110.069.913,723,100
Dec 04, 202310.1910.329.9210.069.915,719,400
Dec 01, 20239.3410.479.3210.4310.2815,652,600
Nov 30, 20239.229.439.199.389.244,806,500
Nov 29, 20239.089.229.049.149.014,014,800
Nov 28, 20239.109.108.999.038.902,477,200
Nov 27, 20239.129.149.049.118.982,347,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...