Mail

EQM - EQM Midstream Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	24.55	24.62	24.33	24.54	24.54	61,149
Dec 10, 2019	23.00	24.55	22.90	24.51	24.51	1,668,600
Dec 09, 2019	21.86	23.20	21.82	23.06	23.06	786,300
Dec 06, 2019	21.64	22.12	21.56	21.86	21.86	909,700
Dec 05, 2019	22.09	22.33	21.53	21.54	21.54	636,300
Dec 04, 2019	22.00	22.28	21.76	22.06	22.06	641,600
Dec 03, 2019	21.75	21.94	21.43	21.78	21.78	1,036,900
Dec 02, 2019	23.25	23.32	22.00	22.00	22.00	1,032,700
Nov 29, 2019	23.23	23.57	23.15	23.17	23.17	561,100
Nov 27, 2019	22.79	23.23	22.52	23.23	23.23	1,117,200
Nov 26, 2019	23.52	23.72	22.71	22.81	22.81	1,098,600
Nov 25, 2019	23.36	23.71	23.16	23.55	23.55	932,800
Nov 22, 2019	23.11	23.32	22.71	22.95	22.95	634,000
Nov 21, 2019	22.69	23.17	22.47	22.99	22.99	1,175,700
Nov 20, 2019	22.80	23.21	22.55	22.75	22.75	1,097,400
Nov 19, 2019	23.44	23.54	22.86	22.88	22.88	702,100
Nov 18, 2019	24.71	24.71	23.37	23.47	23.47	1,046,700
Nov 15, 2019	24.84	25.19	24.55	24.71	24.71	912,700
Nov 14, 2019	25.26	25.35	24.61	24.78	24.78	863,100
Nov 13, 2019	25.03	25.43	24.66	25.35	25.35	1,186,000
Nov 12, 2019	25.05	25.59	24.76	25.08	25.08	960,600
Nov 11, 2019	26.12	26.34	24.89	25.01	25.01	1,608,100
Nov 08, 2019	26.66	26.70	25.51	26.36	26.36	1,114,500
Nov 07, 2019	27.97	28.34	26.35	26.64	26.64	1,564,800
Nov 06, 2019	28.10	28.19	27.30	27.84	27.84	1,102,800
Nov 05, 2019	30.62	30.63	28.06	28.10	28.10	1,691,500
Nov 04, 2019	30.35	30.92	30.23	30.60	30.60	972,500
Nov 01, 2019	30.00	30.24	29.68	30.06	30.06	749,100
Oct 31, 2019	29.57	29.88	29.17	29.88	29.88	1,282,500
Oct 31, 2019	1.16 Dividend
Oct 30, 2019	31.08	31.14	30.42	30.76	29.60	1,603,200
Oct 29, 2019	31.55	31.71	31.05	31.06	29.89	1,004,100
Oct 28, 2019	32.62	33.21	31.62	31.63	30.44	845,000
Oct 25, 2019	32.50	32.66	32.19	32.49	31.26	626,800
Oct 24, 2019	32.84	33.09	32.55	32.62	31.39	526,200
Oct 23, 2019	32.90	33.00	32.41	32.80	31.56	819,800
Oct 22, 2019	33.00	33.63	32.70	33.10	31.85	972,000
Oct 21, 2019	33.12	33.54	32.95	33.03	31.78	868,500
Oct 18, 2019	32.89	33.55	32.75	33.06	31.81	530,000
Oct 17, 2019	33.11	33.30	32.84	33.04	31.79	481,900
Oct 16, 2019	32.56	33.20	32.31	32.95	31.71	525,200
Oct 15, 2019	32.41	33.05	32.06	32.53	31.30	804,800
Oct 14, 2019	32.43	32.57	31.60	32.42	31.20	2,175,900
Oct 11, 2019	32.04	32.67	31.83	32.57	31.34	547,700
Oct 10, 2019	31.63	32.13	31.50	31.95	30.75	597,400
Oct 09, 2019	31.94	32.08	31.55	31.58	30.39	444,400
Oct 08, 2019	32.08	32.16	31.55	31.75	30.55	541,200
Oct 07, 2019	32.49	32.84	32.02	32.34	31.12	751,200
Oct 04, 2019	31.37	32.85	31.32	32.53	31.30	1,300,200
Oct 03, 2019	31.25	31.52	30.69	31.34	30.16	631,900
Oct 02, 2019	32.08	32.15	31.20	31.44	30.25	804,000
Oct 01, 2019	32.87	33.06	32.28	32.28	31.06	852,100
Sep 30, 2019	32.37	32.83	31.80	32.70	31.47	843,800
Sep 27, 2019	31.98	32.52	31.72	32.32	31.10	617,500
Sep 26, 2019	31.88	32.60	31.55	32.03	30.82	660,100
Sep 25, 2019	30.93	31.80	30.90	31.52	30.33	1,115,700
Sep 24, 2019	31.85	31.90	30.83	31.09	29.92	1,330,800
Sep 23, 2019	32.34	32.64	31.75	31.90	30.70	682,200
Sep 20, 2019	32.28	33.37	31.86	32.50	31.27	3,985,300
Sep 19, 2019	31.93	32.60	31.93	32.32	31.10	976,400
Sep 18, 2019	31.47	32.35	31.47	32.04	30.83	784,400
Sep 17, 2019	31.70	32.44	31.30	31.65	30.46	819,900
Sep 16, 2019	31.61	32.49	31.49	31.70	30.50	1,238,400
Sep 13, 2019	29.99	31.26	29.99	31.05	29.88	1,148,600
Sep 12, 2019	30.11	30.25	29.51	29.80	28.68	407,400
Sep 11, 2019	30.02	30.41	29.65	30.26	29.12	475,500
Sep 10, 2019	29.10	30.26	29.05	30.04	28.91	1,406,200
Sep 09, 2019	28.78	29.67	28.65	28.98	27.89	900,100
Sep 06, 2019	29.39	29.59	28.44	28.47	27.40	595,900
Sep 05, 2019	30.00	30.27	29.55	29.56	28.45	759,200
Sep 04, 2019	29.84	30.24	29.66	29.70	28.58	479,500
Sep 03, 2019	30.11	30.29	29.00	29.59	28.47	1,032,100
Aug 30, 2019	30.60	30.82	30.25	30.27	29.13	738,900
Aug 29, 2019	29.92	30.71	29.82	30.50	29.35	1,175,600
Aug 28, 2019	29.35	29.95	29.15	29.72	28.60	595,300
Aug 27, 2019	29.75	29.95	29.11	29.12	28.02	463,400
Aug 26, 2019	29.99	30.19	29.48	29.61	28.49	831,200
Aug 23, 2019	30.97	31.26	29.80	29.80	28.68	625,800
Aug 22, 2019	31.74	31.96	31.02	31.02	29.85	725,800
Aug 21, 2019	32.14	32.25	31.39	31.61	30.42	1,158,200
Aug 20, 2019	31.93	32.22	31.79	31.93	30.73	808,500
Aug 19, 2019	32.05	32.33	31.80	31.82	30.62	1,126,400
Aug 16, 2019	31.46	32.13	31.35	31.83	30.63	710,400
Aug 15, 2019	31.04	31.60	30.61	31.24	30.06	804,700
Aug 14, 2019	31.25	31.40	30.31	30.91	29.74	900,300
Aug 13, 2019	31.43	32.17	31.00	31.56	30.37	759,000
Aug 12, 2019	33.24	33.26	31.56	31.68	30.49	458,900
Aug 09, 2019	33.94	34.16	33.15	33.27	32.02	323,900
Aug 08, 2019	32.95	34.00	32.74	33.99	32.71	596,200
Aug 07, 2019	33.37	33.50	32.11	32.83	31.59	1,005,600
Aug 06, 2019	35.35	35.71	33.43	33.70	32.43	571,700
Aug 05, 2019	36.08	36.30	34.46	34.96	33.64	779,500
Aug 02, 2019	37.20	37.50	36.40	36.60	35.22	622,100
Aug 01, 2019	36.99	37.35	36.06	37.20	35.80	1,080,000
Aug 01, 2019	1.16 Dividend
Jul 31, 2019	39.64	40.06	38.11	38.51	35.94	1,026,200
Jul 30, 2019	40.67	41.54	39.25	39.64	37.00	1,056,400
Jul 29, 2019	40.94	41.22	40.16	40.91	38.18	1,752,100
Jul 26, 2019	41.50	41.56	40.67	40.75	38.03	472,800
Jul 25, 2019	41.09	41.61	40.61	41.54	38.77	552,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...