Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.03+0.29 (+1.01%)
At close: 04:00PM EST
28.84 -0.19 (-0.64%)
After hours: 07:29PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202328.7029.0328.1529.0329.03131,000
Feb 01, 202328.9529.3028.1228.7428.7498,700
Jan 31, 202329.1229.2928.5929.1929.19124,700
Jan 30, 202329.8129.8728.4428.9028.90153,800
Jan 27, 202330.3630.8629.6029.9929.99175,800
Jan 27, 20230.884 Dividend
Jan 26, 202331.9832.0731.5731.6830.80224,000
Jan 25, 202331.7131.9531.2331.9231.03162,700
Jan 24, 202331.5431.7931.0631.3030.43116,900
Jan 23, 202331.5031.7931.3531.3530.48166,100
Jan 20, 202330.8631.3730.7031.3730.49131,200
Jan 19, 202330.4630.8730.3930.5529.7098,100
Jan 18, 202330.6130.9430.3030.3829.5375,200
Jan 17, 202330.5030.6530.2330.4229.5776,700
Jan 13, 202330.1030.3529.8130.3429.4962,000
Jan 12, 202330.3530.3929.7530.0029.1689,100
Jan 11, 202330.0030.2529.7730.2529.4181,300
Jan 10, 202329.8630.0029.2729.8929.0671,500
Jan 09, 202330.0030.1728.7029.4728.65114,200
Jan 06, 202329.0429.9429.0429.5828.75108,100
Jan 05, 202328.0529.1228.0528.9228.1186,500
Jan 04, 202328.4629.0127.9528.1327.3592,400
Jan 03, 202329.5729.9428.2028.7627.96102,100
Dec 30, 202229.3529.9429.2229.9329.0985,300
Dec 29, 202228.3729.7928.3729.3728.5551,700
Dec 28, 202230.0130.1728.2728.5827.78101,700
Dec 27, 202230.0030.1929.5930.1729.3392,600
Dec 23, 202228.7329.9728.6829.9729.1352,900
Dec 22, 202229.3629.6928.4728.7027.9040,400
Dec 21, 202229.1029.8528.7529.2728.4592,300
Dec 20, 202227.5128.9227.3328.7027.9069,900
Dec 19, 202227.4527.9827.3127.7326.9662,800
Dec 16, 202227.8928.0727.2527.6026.83130,300
Dec 15, 202227.6328.3527.5228.1427.3556,500
Dec 14, 202228.1628.1627.5027.7326.9664,300
Dec 13, 202228.3828.6927.9528.1127.3366,400
Dec 12, 202227.4128.4327.4128.0627.2881,700
Dec 09, 202228.0128.0927.4027.4926.7265,800
Dec 08, 202228.9829.3628.0028.1127.3341,600
Dec 07, 202228.3028.9128.3028.7527.9531,900
Dec 06, 202228.7329.0028.1228.3627.5788,700
Dec 05, 202230.0030.4528.2028.4427.65110,400
Dec 02, 202229.2129.9429.0029.8529.0248,000
Dec 01, 202230.6130.7229.5029.5028.6880,700
Nov 30, 202229.5230.5529.4030.2529.41127,200
Nov 29, 202228.9629.5228.8629.3128.4955,400
Nov 28, 202229.0029.3728.5628.8328.0389,400
Nov 25, 202229.2029.4528.9529.3728.5520,800
Nov 23, 202228.8229.2228.7529.1928.3838,000
Nov 22, 202228.8729.3728.8329.1928.3868,300
Nov 21, 202227.9728.9927.5028.8128.01130,100
Nov 18, 202228.1228.2127.7828.0527.2773,100
Nov 17, 202228.4329.0527.7928.4427.6580,700
Nov 16, 202228.8629.6728.5428.6327.8370,900
Nov 15, 202229.1729.7829.0029.0228.2167,100
Nov 14, 202229.5030.0728.8829.1128.30134,000
Nov 11, 202229.1029.7728.7529.4928.67147,500
Nov 10, 202229.2529.2528.2728.8528.04143,900
Nov 09, 202228.6828.7827.8928.3527.56127,100
Nov 08, 202228.9029.2528.6828.9628.15145,700
Nov 07, 202229.7029.7028.2328.6127.81100,800
Nov 04, 202228.7228.7627.8028.3927.60115,800
Nov 03, 202227.3328.0627.3327.9627.1892,800
Nov 02, 202229.1129.1127.4827.6326.8677,700
Nov 01, 202228.4829.0728.1228.9028.09134,300
Oct 31, 202227.8828.6727.6128.5027.70126,900
Oct 28, 202228.5628.7527.3327.6726.90244,300
Oct 28, 20221.135 Dividend
Oct 27, 202231.0031.0029.6529.8027.87190,000
Oct 26, 202230.8531.0830.2030.5928.60169,000
Oct 25, 202230.5330.8530.1530.7228.7397,300
Oct 24, 202229.8530.4229.8530.3128.3495,300
Oct 21, 202230.5930.7929.7529.7527.82219,800
Oct 20, 202230.0230.5329.9030.3028.3379,800
Oct 19, 202229.6630.2729.3830.0628.11108,700
Oct 18, 202228.6929.3928.0229.3627.4588,000
Oct 17, 202228.0028.7827.9428.5826.7253,800
Oct 14, 202228.5528.8627.7727.9326.1246,800
Oct 13, 202228.1929.3027.6928.4226.57140,000
Oct 12, 202228.0028.6527.6028.4326.5857,700
Oct 11, 202228.1328.4827.5328.0226.2062,800
Oct 10, 202229.1129.2928.0228.3026.4695,200
Oct 07, 202227.7928.7227.4328.3726.53166,300
Oct 06, 202227.2227.8727.0627.8526.0470,000
Oct 05, 202227.2027.3726.9027.3425.5647,400
Oct 04, 202227.4827.8827.0727.4225.6468,600
Oct 03, 202225.6926.8825.5126.6924.9641,700
Sep 30, 202225.8125.9424.6324.9823.3688,700
Sep 29, 202226.3326.3325.4926.1124.4150,900
Sep 28, 202225.1226.4225.0026.4224.7055,400
Sep 27, 202225.0025.6224.1024.7223.1168,200
Sep 26, 202223.5224.7823.5224.5022.91120,700
Sep 23, 202225.3525.3522.5123.5021.97415,100
Sep 22, 202227.9027.9026.1126.1724.4780,400
Sep 21, 202227.7027.8527.0527.3025.5342,000
Sep 20, 202227.7527.8027.2727.4225.6428,500
Sep 19, 202227.0027.8927.0027.8326.0256,200
Sep 16, 202228.2228.6527.5027.9526.14161,400
Sep 15, 202229.8329.8328.6028.6726.8179,800
Sep 14, 202228.6629.7728.5429.3727.4674,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement