Equitrans Midstream Corp (ETRN) Historical Stock Data

8.12 ↓0.19 (-2.23%)
As of December 2, 2022, 12:32pm EST.

Historical Data

In the past 30 trading days, ETRN is down -0.10% a day on average. There have been 13 days where Equitrans Midstream Corp closed green and 17 days where ETRN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-018.488.30↓$0.18 (-2.12%)8.268.602.12M
2022-11-308.228.39↑$0.17 (2.07%)8.128.393.95M
2022-11-297.918.16↑$0.25 (3.16%)7.918.162.39M
2022-11-287.937.86↓$0.07 (-0.88%)7.827.973.95M
2022-11-258.028.11↑$0.09 (1.12%)8.018.261.41M
2022-11-238.118.01↓$0.10 (-1.23%)7.928.194.19M
2022-11-227.818.18↑$0.37 (4.74%)7.688.203.04M
2022-11-217.827.70↓$0.12 (-1.53%)7.447.823.99M
2022-11-187.987.98↑$0.00 (0.00%)7.808.032.43M
2022-11-178.057.94↓$0.11 (-1.37%)7.858.162.38M
2022-11-168.258.15↓$0.10 (-1.21%)8.088.261.70M
2022-11-158.338.25↓$0.08 (-0.96%)8.198.403.79M
2022-11-148.338.21↓$0.12 (-1.44%)8.218.442.88M
2022-11-118.288.32↑$0.04 (0.48%)8.238.543.33M
2022-11-108.058.21↑$0.16 (1.99%)7.918.223.20M
2022-11-098.167.82↓$0.34 (-4.17%)7.808.384.21M
2022-11-088.318.30↓$0.01 (-0.12%)8.158.382.80M
2022-11-078.098.27↑$0.18 (2.22%)8.038.274.50M
2022-11-048.158.04↓$0.11 (-1.35%)7.818.153.22M
2022-11-037.877.96↑$0.09 (1.14%)7.718.042.62M
2022-11-027.878.02↑$0.15 (1.91%)7.848.253.89M
2022-11-018.057.92↓$0.13 (-1.61%)7.828.206.35M
2022-10-318.198.42↑$0.23 (2.81%)8.188.492.96M
2022-10-288.108.20↑$0.10 (1.23%)7.928.222.16M
2022-10-278.188.05↓$0.13 (-1.59%)7.988.252.38M
2022-10-268.068.05↓$0.01 (-0.12%)7.938.212.86M
2022-10-257.907.92↑$0.02 (0.25%)7.588.0510.54M
2022-10-248.157.94↓$0.21 (-2.58%)7.918.256.89M
2022-10-218.188.09↓$0.09 (-1.10%)8.028.237.44M
2022-10-208.378.13↓$0.24 (-2.87%)8.068.393.15M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.