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

25.99
+0.49 (1.92%)
NASDAQ · Last Trade: Feb 28th, 9:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202625.6626.0925.4125.99167,07825.99
2/26/202625.1525.8025.1525.50117,68825.50
2/25/202625.7325.7325.2325.4253,22625.42
2/24/202625.3025.9025.2225.47184,66725.47
2/23/202625.2625.7025.0125.44143,86825.44
2/20/202625.6125.8425.1725.36102,35925.36
2/19/202625.5025.9125.2925.91219,86225.91
2/18/202625.5125.5725.0425.48138,03625.48
2/17/202625.6325.6324.8825.32106,08125.32
2/13/202625.0125.5225.0125.48192,88225.48
2/12/202625.5025.7124.9025.22254,91325.22
2/11/202625.4625.7125.1825.42209,54725.42
2/10/202624.9225.0924.6625.0993,46425.09
2/09/202624.5324.9924.3424.92112,53324.92
2/06/202624.1824.5723.7324.53173,17124.53
2/05/202624.4124.5923.9124.18206,84524.18
2/04/202624.7025.0024.3224.59275,30924.59
2/03/202624.1524.7023.9924.70153,98324.70
2/02/202624.4624.7724.0224.02198,18124.02
1/30/202625.4025.6124.9525.41265,19324.65
1/29/202625.7625.8325.0925.40250,28424.64
1/28/202625.4225.6725.2625.34161,03624.59
1/27/202624.5625.2924.5625.23190,28924.48
1/26/202624.7124.7424.2524.54180,30523.81
1/23/202623.8924.6923.8424.56256,35423.83
1/22/202623.9924.0023.3523.67203,66222.97
1/21/202623.5823.8523.4023.78205,92323.07
1/20/202623.2423.6122.9123.36176,24622.66
1/16/202623.4923.5423.0523.2073,01722.51
1/15/202623.4023.8523.2023.31205,43522.62
1/14/202623.3623.9323.3623.73137,08723.02
1/13/202623.5023.7023.2623.35149,37522.66
1/12/202623.1523.5923.0223.26131,42322.57
1/09/202622.9823.3922.7323.19136,97122.50
1/08/202622.3822.9822.2622.90142,21022.22
1/07/202622.5022.6322.0722.37117,51021.70
1/06/202622.9723.1922.3222.44132,33221.77
1/05/202623.4623.5122.7923.04127,71622.35
1/02/202622.3623.4422.3323.25202,48422.56
12/31/202522.1922.4521.7422.36206,64721.69
12/30/202522.0022.2622.0022.07168,80721.41
12/29/202522.2122.3022.0522.11162,40421.45
12/26/202522.0422.2021.8822.12109,45321.46
12/24/202522.0022.2921.9522.20121,57421.54
12/23/202522.3122.4021.9322.16160,50921.50
12/22/202522.2722.5022.1122.26186,76821.60
12/19/202522.1522.3522.0422.19320,14121.53
12/18/202522.2022.4321.9322.11158,06321.45
12/17/202521.6422.4121.6422.26137,85621.60
12/16/202521.8722.1021.3721.65224,25321.01
12/15/202522.6822.6821.9122.06268,74721.40
12/12/202522.8023.0022.5122.68150,70322.01
12/11/202522.7923.3022.5522.63108,48421.96
12/10/202522.9723.0822.6622.78141,43622.10
12/09/202522.9023.2422.7223.09177,31822.40
12/08/202523.1523.2922.5022.65218,82621.98
12/05/202522.3623.4222.3622.99461,74622.31
12/04/202522.3522.6622.1822.54264,89721.87
12/03/202521.6622.2521.5822.18227,36221.52
12/02/202521.7021.8721.3921.55212,65920.91
12/01/202522.1122.5921.4621.63336,78220.99