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

27.08
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202626.7527.2826.7527.08113,88427.08
5/28/202627.0727.1426.7526.8775,30826.87
5/27/202627.5227.8026.8026.87107,13426.87
5/26/202627.4828.0827.4027.83116,94827.83
5/22/202627.6227.9627.2527.4775,55827.47
5/21/202627.7528.0227.3927.6161,71227.61
5/20/202628.6628.8927.3327.39217,08127.39
5/19/202628.2528.8727.9528.80618,76528.80
5/18/202627.4828.2527.3928.25317,02728.25
5/15/202627.2627.8927.2127.66105,88827.66
5/14/202627.2027.6127.2027.23160,03527.23
5/13/202626.8327.0726.5927.07139,80727.07
5/12/202626.7827.6326.5427.15164,16227.15
5/11/202626.2326.7826.0726.50172,52226.50
5/08/202626.1826.3425.9126.02111,20826.02
5/07/202626.2026.2325.5226.08134,19726.08
5/06/202626.5226.7025.9026.10241,75326.10
5/05/202627.2527.4726.8626.94145,16826.94
5/04/202627.6327.8326.9327.23157,85027.23
5/01/202628.0028.0527.7927.97268,46327.50
4/30/202627.8828.2927.7727.98409,30527.50
4/29/202628.2428.2727.7228.00105,04027.52
4/28/202628.3428.4727.7028.23130,35827.75
4/27/202628.2628.2627.9128.15186,23727.67
4/24/202628.2528.5127.4528.11284,55127.63
4/23/202628.9428.9428.6228.70196,59128.21
4/22/202628.4828.9528.3528.71139,68428.22
4/21/202628.1528.3027.9828.2199,83127.73
4/20/202627.6928.2527.6927.93103,47327.45
4/17/202627.8727.9927.4127.67109,30327.20
4/16/202627.8728.4727.8628.23144,83827.75
4/15/202627.9127.9927.6427.7083,98627.23
4/14/202628.2528.2527.6527.79117,38727.32
4/13/202627.9928.5827.9628.33214,78527.85
4/10/202627.8028.0027.6227.8461,79327.37
4/09/202627.9928.1127.6027.76147,37127.29
4/08/202627.6928.1027.0028.00125,11627.52
4/07/202628.1328.5027.9028.08312,58827.60
4/06/202628.0028.2527.7227.96152,88427.49
4/02/202627.8428.4627.7427.97238,45827.50
4/01/202627.1027.9026.4327.41214,47726.94
3/31/202628.0728.0727.1027.10178,24426.64
3/30/202628.3128.3127.7427.88347,68127.41
3/27/202627.9828.1227.7628.05173,49327.57
3/26/202628.0028.3327.6827.95223,41627.48
3/25/202627.5528.1227.5427.6067,72727.13
3/24/202627.8028.2227.5727.70345,89027.23
3/23/202627.5627.7127.1027.47218,08427.00
3/20/202627.3527.9427.2227.57227,42027.10
3/19/202627.2527.5027.1027.25143,76726.79
3/18/202626.9427.3926.9427.2798,53826.81
3/17/202627.1927.3827.0027.05132,76926.59
3/16/202627.0027.4226.6527.24177,40826.78
3/13/202626.9627.2226.5626.97107,05726.51
3/12/202627.1327.2526.6527.02167,38526.56
3/11/202626.3327.0526.2526.95115,49526.49
3/10/202626.7226.8526.1026.11193,59725.67
3/09/202627.2527.4326.6626.81228,18726.35
3/06/202627.4427.4926.7026.88262,52326.42
3/05/202626.5627.3026.4026.86146,97226.40
3/04/202626.5126.7626.3026.5678,11826.11
3/03/202626.9227.5026.2526.77294,96826.32
3/02/202626.6727.1626.2727.05321,71526.59