Advertisement
U.S. markets closed

Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.72-0.26 (-0.77%)
At close: 04:00PM EDT
33.66 -0.06 (-0.18%)
After hours: 04:27PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.0334.0333.5233.7233.7246,959
Mar 27, 202433.4533.9833.1533.9833.9838,700
Mar 26, 202434.0034.0033.3133.3333.3342,500
Mar 25, 202433.5033.9733.4133.4733.4776,200
Mar 22, 202432.7433.6032.7433.5333.5319,700
Mar 21, 202433.4033.6932.6332.9532.9574,500
Mar 20, 202433.5633.6333.1133.5533.5568,400
Mar 19, 202432.7033.5532.7033.5033.50101,600
Mar 18, 202432.5533.2432.2332.8532.8597,700
Mar 15, 202432.3332.4932.2732.4932.4957,400
Mar 14, 202431.7932.3431.7932.3332.3339,300
Mar 13, 202431.7032.0031.6031.8931.8948,400
Mar 12, 202431.4531.9031.3131.8931.8943,500
Mar 11, 202431.5031.8531.3131.6131.6158,400
Mar 08, 202431.6031.7731.1831.5631.5659,600
Mar 07, 202431.0031.6831.0031.3831.3856,100
Mar 06, 202431.1131.4930.9831.1431.1473,200
Mar 05, 202430.7531.1630.7530.9030.9026,400
Mar 04, 202430.9931.2330.6030.8530.8575,100
Mar 01, 202431.1731.3030.8630.8830.8845,700
Feb 29, 202430.5030.9830.5030.9130.9162,900
Feb 28, 202430.0530.7230.0530.5430.5440,000
Feb 27, 202430.1030.3230.0030.1530.1549,400
Feb 26, 202430.1930.4129.6929.9029.9059,300
Feb 23, 202430.5130.7730.1530.1830.1839,800
Feb 22, 202430.9131.0630.6330.6730.6764,400
Feb 21, 202430.1030.9530.1030.9130.9135,500
Feb 20, 202430.6530.7530.0130.2030.2083,300
Feb 16, 202431.0531.2730.7130.7830.7853,300
Feb 15, 202430.2631.2530.2631.1431.1477,700
Feb 14, 202430.2530.5030.2430.5030.5051,100
Feb 13, 202430.3930.4430.0530.2430.2443,400
Feb 12, 202429.9930.4829.9330.3730.3791,000
Feb 09, 202429.9830.2529.8029.9929.99120,500
Feb 08, 202429.3230.0029.2429.9429.94139,900
Feb 07, 202429.7729.8229.4029.5729.57110,900
Feb 06, 202429.5529.9529.3729.7729.77140,600
Feb 05, 202431.0831.2029.0129.4729.47525,500
Feb 02, 202431.0931.2030.7231.0031.0037,600
Feb 01, 202431.3031.5130.8531.0931.09112,700
Jan 31, 202431.8031.8031.3431.4231.4261,300
Jan 30, 202431.7031.8131.3031.7931.7971,000
Jan 29, 202432.5132.6231.5731.7031.70101,300
Jan 26, 202432.1832.6131.7232.3032.30147,200
Jan 26, 20241.008 Dividend
Jan 25, 202433.6033.6033.0533.4732.46188,800
Jan 24, 202433.3033.4833.1133.2632.26136,700
Jan 23, 202433.0033.3332.8733.0532.05113,300
Jan 22, 202432.8532.9832.0032.9631.97109,100
Jan 19, 202432.5332.6032.0232.5031.5292,000
Jan 18, 202431.8932.5831.5132.5831.6072,600
Jan 17, 202431.7131.8131.3731.6830.7339,300
Jan 16, 202431.9431.9431.3531.7130.7646,900
Jan 12, 202431.4531.8431.4331.8130.8541,800
Jan 11, 202430.8731.4130.8731.3830.4338,400
Jan 10, 202430.3630.8230.3130.6829.7657,400
Jan 09, 202430.8031.1030.3530.4929.5773,700
Jan 08, 202431.0531.4830.6030.8029.87142,000
Jan 05, 202431.5031.9831.0031.2030.2685,400
Jan 04, 202432.1732.3931.3031.3730.4386,700
Jan 03, 202432.3132.3531.6731.9530.9983,000
Jan 02, 202431.9532.8731.9532.1731.2080,100
Dec 29, 202331.9732.0031.8031.8330.8759,900
Dec 28, 202331.7332.0431.6031.8030.8495,200
Dec 27, 202331.9431.9431.5231.6330.6838,700
Dec 26, 202331.6431.9431.4331.7130.7642,700
Dec 22, 202331.9931.9931.4031.4530.5065,100
Dec 21, 202331.4531.9831.3431.7130.7651,600
Dec 20, 202331.2931.6931.1931.4630.5170,400
Dec 19, 202330.8631.3130.8631.1130.1750,500
Dec 18, 202331.2931.4230.8630.8829.9557,000
Dec 15, 202331.2931.2930.6031.0330.10254,000
Dec 14, 202330.7431.5230.7230.9630.03127,200
Dec 13, 202330.4130.6430.1530.3329.4270,600
Dec 12, 202330.3030.3529.9030.1329.2263,800
Dec 11, 202330.7330.7330.0530.2129.30113,500
Dec 08, 202330.1030.6029.8530.0029.10140,000
Dec 07, 202329.6030.1529.6029.8428.9484,800
Dec 06, 202330.2530.2929.5829.7228.82125,700
Dec 05, 202329.5730.4229.5029.8528.95265,600
Dec 04, 202328.4529.0028.4528.9028.0359,400
Dec 01, 202329.2829.4628.7728.9228.0555,100
Nov 30, 202329.0029.3428.8529.1328.2529,600
Nov 29, 202329.0029.1828.7228.9328.0627,800
Nov 28, 202328.6329.0728.4028.9728.1032,000
Nov 27, 202328.9029.0928.4128.5427.6843,900
Nov 24, 202328.7029.0728.6428.9228.0519,500
Nov 22, 202328.0028.6527.9028.6527.7938,900
Nov 21, 202328.4428.4928.0428.2227.3732,500
Nov 20, 202328.4328.7928.2928.5327.6759,400
Nov 17, 202328.3128.7128.1428.3627.5182,000
Nov 16, 202328.4328.6728.0028.2927.4458,700
Nov 15, 202328.4729.0228.3028.6527.7971,100
Nov 14, 202328.2428.5928.1028.5527.6951,800
Nov 13, 202328.0128.4028.0028.0427.2038,100
Nov 10, 202327.9528.8927.8028.1927.34119,900
Nov 09, 202327.9428.9727.6427.9727.1399,700
Nov 08, 202327.8228.0427.4127.5026.6782,500
Nov 07, 202327.7028.1327.1627.8226.9886,100
Nov 06, 202328.5028.5127.7127.8527.0163,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...