Dorchester Minerals, L.P. - Common Units Representing Limited (DMLP)

27.53
+0.27 (0.99%)
NASDAQ · Last Trade: Nov 7th, 10:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dorchester Minerals, L.P. - Common Units Representing Limited (DMLP)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202627.2728.2527.2727.5367,59527.53
11/05/202628.0028.2227.2627.26216,12827.26
11/04/202628.1628.8627.6427.80187,80527.80
11/03/202628.3628.5028.1628.21120,36328.21
11/02/202628.6129.1128.1628.36130,06928.36
10/30/202630.5431.0829.7029.80157,49528.92
10/29/202630.9131.0730.2630.4483,93829.54
10/28/202630.4631.0030.4630.69133,14229.78
10/27/202630.5830.7830.2130.4294,71929.52
10/26/202630.3430.7630.1730.5865,95829.67
10/23/202630.1330.8930.0030.64103,52629.73
10/22/202630.0030.2529.7029.9849,32729.09
10/21/202630.1130.2529.8929.9842,97929.09
10/20/202630.0030.4229.7930.1665,91129.27
10/19/202630.1630.4929.8330.0586,92929.16
10/16/202629.7230.5029.7230.43109,34129.53
10/15/202629.8630.1129.7229.8750,95828.99
10/14/202630.3030.3029.8430.0053,11529.11
10/13/202629.8930.2029.7530.1671,73829.27
10/12/202629.7929.9929.5129.7149,81728.83
10/09/202629.3829.9829.3829.7564,80328.87
10/08/202629.3229.8129.2529.4564,80928.58
10/07/202629.1229.3428.6629.0175,06228.15
10/06/202628.9929.4328.8629.1153,62428.25
10/05/202628.5129.0028.2128.99102,19228.13
10/02/202628.6028.7528.2528.6455,56427.79
10/01/202628.1628.7827.9428.60149,65527.75
9/30/202628.5128.6227.9928.04116,69527.21
9/29/202628.0628.7728.0128.55100,89627.70
9/28/202629.0229.0228.3128.3391,53327.49
9/25/202629.2129.4828.7429.0496,70428.18
9/24/202629.2929.6029.2329.3160,45628.44
9/23/202629.1529.3929.0529.1150,36428.25
9/22/202629.3029.5529.0029.1089,05428.24
9/21/202629.9729.9729.3029.42117,54428.55
9/18/202629.6629.9429.5029.7998,70928.91
9/17/202630.1530.3029.4929.7794,01728.89
9/16/202630.3130.4029.4229.46128,14428.59
9/15/202629.9530.5429.8930.41158,80929.51
9/14/202629.6729.8929.5529.77187,35828.89
9/11/202629.4629.6629.4129.5549,64628.68
9/10/202629.7429.7429.3529.6546,04628.77
9/09/202629.5529.7429.4129.6662,66628.78
9/08/202629.2129.6629.2129.4266,65128.55
9/04/202629.1529.4829.0029.21105,19328.35
9/03/202629.4829.4829.1629.2573,02528.38
9/02/202629.2429.6029.0029.2998,46228.42
9/01/202629.2429.2628.9529.2082,78828.34
8/31/202629.0729.0728.6828.9178,85028.05
8/28/202628.3628.9128.3628.6578,52627.80
8/27/202628.7229.0928.4228.71103,04127.86
8/26/202628.8229.2328.7128.7299,84627.87
8/25/202629.1029.1728.8328.9384,95028.07
8/24/202629.0429.2628.8329.20144,93928.34
8/21/202628.6129.1528.6129.02192,13828.16
8/20/202628.3428.6128.2628.61156,69427.76
8/19/202627.9928.3627.9928.21194,08527.37
8/18/202628.1128.1127.9528.0597,67727.22
8/17/202628.0028.1127.8628.11137,63527.28
8/14/202627.7028.0327.5927.71179,72726.89
8/13/202627.3827.7527.2727.59220,01026.77
8/12/202627.2627.6127.1127.49154,34826.68
8/11/202626.7027.2026.6027.18176,17226.38
8/10/202626.1226.7026.0826.53167,96525.74
8/07/202625.8326.2225.6226.0894,00425.31