ETRN - Equitrans Midstream Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201921.4521.5421.1821.2721.271,302,200
May 21, 201921.6522.1321.4821.5121.511,559,700
May 20, 201921.4721.7121.3321.4821.481,103,600
May 17, 201921.8821.9921.6521.6721.671,166,300
May 16, 201921.7222.2921.4322.0422.041,653,200
May 15, 201921.2221.4921.0921.4021.401,319,200
May 14, 201920.6321.3120.6321.2721.271,726,200
May 13, 201920.6020.7020.3920.6120.611,123,000
May 13, 20190.45 Dividend
May 10, 201920.1621.0520.0021.0420.591,527,200
May 09, 201920.5520.6720.0620.1419.711,409,900
May 08, 201920.5020.7420.4620.6120.171,134,400
May 07, 201920.7920.8620.5120.5420.101,178,300
May 06, 201921.0121.1720.8320.9420.491,912,400
May 03, 201920.7321.2720.6421.2020.751,704,200
May 02, 201921.0021.0420.2920.6320.191,748,100
May 01, 201920.7821.2920.6821.1320.681,129,900
Apr 30, 201921.7521.8720.7420.8320.382,039,800
Apr 29, 201921.5921.6921.3721.5821.12801,800
Apr 26, 201921.4221.5421.2021.5321.071,036,200
Apr 25, 201921.5821.7321.3121.4821.021,837,900
Apr 24, 201921.6721.9921.4521.6321.171,477,000
Apr 23, 201921.9621.9921.5321.5821.121,850,400
Apr 22, 201921.8121.9921.6421.9021.43896,900
Apr 18, 201921.7421.8621.5421.6421.181,445,800
Apr 17, 201921.5121.7821.3221.7721.301,536,300
Apr 16, 201921.3021.5221.1121.4921.031,238,300
Apr 15, 201921.2221.4621.0121.2120.761,207,000
Apr 12, 201921.4921.8921.1721.3020.841,259,900
Apr 11, 201921.4321.4921.2221.2320.78790,100
Apr 10, 201921.2321.4621.0421.3820.921,370,200
Apr 09, 201921.2021.5221.0121.1120.662,542,500
Apr 08, 201921.5021.5821.2521.3120.851,527,600
Apr 05, 201921.3721.5521.1721.5521.092,862,400
Apr 04, 201921.5821.5821.2021.2920.831,549,500
Apr 03, 201921.6721.6721.4521.5421.081,830,200
Apr 02, 201921.8821.9221.4921.5621.101,483,200
Apr 01, 201921.8722.0821.7021.8921.421,715,200
Mar 29, 201920.9322.0420.9321.7821.313,749,300
Mar 28, 201920.4520.8820.3320.8220.372,841,300
Mar 27, 201920.3220.5420.2220.3519.911,962,200
Mar 26, 201920.6020.8520.2520.3019.872,944,900
Mar 25, 201920.2820.4420.1820.3119.881,803,000
Mar 22, 201920.5920.6620.0820.2819.852,948,400
Mar 21, 201920.2420.8220.2420.5320.091,152,800
Mar 20, 201920.2020.6420.0820.3719.931,235,500
Mar 19, 201920.2720.5020.1320.2519.821,304,400
Mar 18, 201920.1320.3819.9120.1519.721,505,400
Mar 15, 201919.8820.1919.7020.1919.763,751,600
Mar 14, 201919.5019.9519.1219.8819.451,994,100
Mar 13, 201919.5319.7319.2819.6819.262,144,800
Mar 12, 201919.0019.4618.9719.3518.941,235,100
Mar 11, 201918.7019.0318.6719.0018.591,908,200
Mar 08, 201919.0119.0118.5418.6918.291,597,200
Mar 07, 201918.3619.1618.2218.9818.573,023,200
Mar 06, 201918.6018.6018.3018.3817.992,017,900
Mar 05, 201918.4318.7318.2518.6618.263,334,100
Mar 04, 201918.0918.4418.0218.4418.051,479,400
Mar 01, 201917.6518.0917.6518.0617.671,827,800
Feb 28, 201918.4718.5017.6317.6417.261,990,300
Feb 27, 201918.4918.7118.2418.3918.002,675,900
Feb 26, 201919.8319.8318.4318.4918.093,035,800
Feb 25, 201919.8920.0019.7020.0019.571,145,300
Feb 22, 201919.7719.9119.5519.8319.411,312,300
Feb 21, 201919.6819.9119.5219.6519.231,780,900
Feb 20, 201919.9720.0819.7719.8119.391,647,800
Feb 19, 201919.5220.0719.4119.9619.531,744,800
Feb 15, 201919.6619.9719.3019.5219.102,584,300
Feb 14, 201919.4320.1718.7919.5219.103,998,600
Feb 14, 20190.41 Dividend
Feb 13, 201919.3419.7519.1519.6618.842,832,300
Feb 12, 201919.0119.2818.7519.2618.461,604,500
Feb 11, 201919.0819.2418.7218.8218.031,376,400
Feb 08, 201919.2919.3918.7318.9618.171,742,800
Feb 07, 201919.2919.5719.0719.2718.462,296,800
Feb 06, 201920.2220.4119.3519.4418.631,752,900
Feb 05, 201920.7120.9320.3120.3619.511,192,600
Feb 04, 201920.7521.0920.6020.7519.881,225,700
Feb 01, 201920.7821.0020.6120.7919.922,203,900
Jan 31, 201920.7320.8620.6020.8219.951,371,600
Jan 30, 201920.6721.0620.4720.7719.901,641,800
Jan 29, 201920.6320.9420.5120.7019.831,797,400
Jan 28, 201920.6020.9320.4020.6119.751,668,600
Jan 25, 201920.9021.2320.6920.9420.061,643,000
Jan 24, 201920.7821.0620.5520.8619.991,008,800
Jan 23, 201920.8120.9020.5820.8820.011,241,000
Jan 22, 201920.7820.9120.6120.6819.822,260,500
Jan 18, 201921.0821.2720.8820.9720.091,747,800
Jan 17, 201921.1321.3920.9921.0520.172,436,500
Jan 16, 201921.1721.4720.9521.2020.311,626,500
Jan 15, 201921.0621.5320.9021.0120.131,854,900
Jan 14, 201920.9221.0920.4120.9420.062,383,000
Jan 11, 201921.0921.4620.8121.0120.132,190,700
Jan 10, 201921.2421.3520.8321.1020.221,739,400
Jan 09, 201921.0021.5320.6721.3020.412,750,700
Jan 08, 201920.7820.9020.4120.7319.863,157,800
Jan 07, 201920.6820.7520.3920.6019.742,847,100
Jan 04, 201919.9720.8219.7420.7419.872,664,200
Jan 03, 201919.9220.1919.3920.0119.172,732,800
Jan 02, 201919.8020.3919.3820.0119.171,862,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...