Equitrans Midstream Corpo... (ETRN)
NYSE: ETRN
· Real-Time Price · USD
12.42
0.07 (0.57%)
At close: Jul 19, 2024, 10:06 PM
ETRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0 |
| Jul 19, 2024 | 12.36 | 12.57 | 12.23 | 12.42 | 12.42 | 0.57% | 194,201,160 |
| Jul 18, 2024 | 12.48 | 12.68 | 12.33 | 12.35 | 12.35 | -0.72% | 13,486,683 |
| Jul 17, 2024 | 12.60 | 12.87 | 12.36 | 12.44 | 12.44 | -0.96% | 12,915,929 |
| Jul 16, 2024 | 12.99 | 12.99 | 12.53 | 12.56 | 12.56 | -2.48% | 5,948,179 |
| Jul 15, 2024 | 13.25 | 13.25 | 12.78 | 12.88 | 12.88 | -0.85% | 5,570,283 |
| Jul 12, 2024 | 13.17 | 13.17 | 12.94 | 12.99 | 12.99 | -0.23% | 3,106,694 |
| Jul 11, 2024 | 12.92 | 13.06 | 12.82 | 13.02 | 13.02 | 1.48% | 2,443,034 |
| Jul 10, 2024 | 12.77 | 12.85 | 12.63 | 12.83 | 12.83 | 0.55% | 2,066,824 |
| Jul 9, 2024 | 12.66 | 12.82 | 12.48 | 12.76 | 12.76 | 0.31% | 3,085,749 |
| Jul 8, 2024 | 12.79 | 12.92 | 12.68 | 12.72 | 12.72 | 0.08% | 3,569,683 |
| Jul 5, 2024 | 12.93 | 12.95 | 12.60 | 12.71 | 12.71 | -2.00% | 2,577,223 |
| Jul 3, 2024 | 12.93 | 13.17 | 12.91 | 12.97 | 12.97 | 0.54% | 1,271,940 |
| Jul 2, 2024 | 12.96 | 13.08 | 12.79 | 12.90 | 12.90 | 0.62% | 3,411,684 |
| Jul 1, 2024 | 12.95 | 12.98 | 12.68 | 12.82 | 12.82 | -1.23% | 4,555,823 |
| Jun 28, 2024 | 13.19 | 13.19 | 12.88 | 12.98 | 12.98 | -0.54% | 5,567,818 |
| Jun 27, 2024 | 13.29 | 13.43 | 12.91 | 13.05 | 13.05 | -1.21% | 2,003,989 |
| Jun 26, 2024 | 13.40 | 13.53 | 13.05 | 13.21 | 13.21 | -2.00% | 2,836,839 |
| Jun 25, 2024 | 13.45 | 13.50 | 13.32 | 13.48 | 13.48 | 0.22% | 2,615,729 |
| Jun 24, 2024 | 13.04 | 13.49 | 13.04 | 13.45 | 13.45 | 3.62% | 3,523,781 |