ETRN - Equitrans Midstream Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201918.2718.2617.8517.8817.881,561,339
Jul 16, 201918.4718.5418.2018.3118.311,593,200
Jul 15, 201919.0419.1918.4518.5618.561,975,500
Jul 12, 201919.0119.2418.8018.9718.972,217,500
Jul 11, 201919.1819.2118.9518.9718.971,470,500
Jul 10, 201919.1019.2518.8119.1519.153,481,400
Jul 09, 201919.1019.1018.5619.0019.003,803,400
Jul 08, 201919.0619.2019.0019.1519.151,311,600
Jul 05, 201919.3519.3819.0319.1919.191,803,300
Jul 03, 201919.0719.4918.9419.3819.381,445,700
Jul 02, 201919.3319.4118.8719.0219.022,078,600
Jul 01, 201919.9420.0519.2219.4219.421,841,200
Jun 28, 201919.7520.1019.6019.7119.713,831,900
Jun 27, 201920.0420.1219.5619.7619.762,275,300
Jun 26, 201920.3120.3219.9119.9519.951,850,400
Jun 25, 201920.8820.9020.0820.1320.131,896,200
Jun 24, 201921.0321.1720.6920.8320.831,825,100
Jun 21, 201920.4221.0520.2421.0421.043,424,000
Jun 20, 201920.6321.0120.4420.4820.482,354,200
Jun 19, 201919.7020.4519.6920.2820.283,159,500
Jun 18, 201919.5019.8119.3019.7219.721,996,100
Jun 17, 201919.6619.7919.2819.4619.462,449,100
Jun 14, 201919.8319.9019.1219.2419.241,474,900
Jun 13, 201920.0620.0619.6019.8019.80876,700
Jun 12, 201919.6519.7719.3919.7719.771,283,000
Jun 11, 201919.7519.9819.5519.6519.65832,100
Jun 10, 201919.5820.0019.4519.5919.591,356,100
Jun 07, 201919.5019.7919.4319.5519.55996,700
Jun 06, 201919.4019.5719.3319.4119.411,029,300
Jun 05, 201920.2320.2319.2919.3619.361,409,100
Jun 04, 201919.8420.3619.7720.2820.281,253,500
Jun 03, 201920.0520.2419.6719.7919.791,293,600
May 31, 201920.0020.1619.7119.8619.862,410,200
May 30, 201920.6220.8020.1720.2420.241,159,500
May 29, 201920.0620.7120.0020.6020.601,252,300
May 28, 201920.9220.9920.2920.3020.301,020,900
May 24, 201920.8020.9320.5720.8720.87609,100
May 23, 201921.0021.0220.4820.6920.691,436,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...