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

28.91
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 7:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202629.0729.0728.6828.9178,85028.91
8/28/202628.3628.9128.3628.6578,52628.65
8/27/202628.7229.0928.4228.71103,04128.71
8/26/202628.8229.2328.7128.7299,84628.72
8/25/202629.1029.1728.8328.9384,95028.93
8/24/202629.0429.2628.8329.20144,93929.20
8/21/202628.6129.1528.6129.02192,13829.02
8/20/202628.3428.6128.2628.61156,69428.61
8/19/202627.9928.3627.9928.21194,08528.21
8/18/202628.1128.1127.9528.0597,67728.05
8/17/202628.0028.1127.8628.11137,63528.11
8/14/202627.7028.0327.5927.71179,72727.71
8/13/202627.3827.7527.2727.59220,01027.59
8/12/202627.2627.6127.1127.49154,34827.49
8/11/202626.7027.2026.6027.18176,17227.18
8/10/202626.1226.7026.0826.53167,96526.53
8/07/202625.8326.2225.6226.0894,00426.08
8/06/202625.6325.9825.5525.82122,50125.82
8/05/202625.6525.7225.3425.51141,27325.51
8/04/202625.6125.8825.4025.48154,70725.48
8/03/202626.1426.1425.3525.71365,92525.71
7/31/202627.2927.6327.0127.61327,85526.34
7/30/202626.9227.1126.6826.95385,74725.71
7/29/202627.5627.8026.7626.90327,14825.66
7/28/202627.1927.5026.7727.02266,82425.77
7/27/202627.6127.9827.0027.17529,26125.92
7/24/202627.5127.9527.5127.79524,34526.51
7/23/202627.6527.6527.3027.44491,05926.17
7/22/202627.5927.6627.2127.27325,94826.01
7/21/202627.4627.5527.1427.30287,32626.04
7/20/202627.3227.4727.1927.29374,52926.03
7/17/202627.4027.4027.2027.25315,90625.99
7/16/202627.2627.4827.0527.11286,99825.86
7/15/202627.2727.4827.1527.22104,58925.96
7/14/202627.0827.1926.8627.12154,47625.87
7/13/202626.5226.8926.5226.81129,35225.57
7/10/202626.7126.7826.3426.5242,53825.30
7/09/202626.0126.7026.0126.50140,21025.28
7/08/202626.1226.3625.8526.3283,91025.11
7/07/202625.5025.9225.5025.83113,46424.64
7/06/202625.2625.5925.1025.37125,94124.20
7/02/202625.2625.6625.2425.37121,90324.20
7/01/202625.2525.6325.1525.3897,43124.21
6/30/202625.4525.7725.1825.25166,37724.09
6/29/202625.5025.8325.3125.3181,80424.14
6/26/202625.5026.3225.5025.6348,02624.45
6/25/202625.5125.8725.5125.57160,57024.39
6/24/202626.0126.0125.5025.62104,75024.44
6/23/202625.8526.3425.6926.2197,69325.00
6/22/202625.1225.8525.1225.81111,02824.62
6/18/202625.6125.9024.8125.001,143,07423.85
6/17/202626.1326.2325.6125.83133,10224.64
6/16/202625.9626.7725.8225.97128,33324.77
6/15/202626.8627.0025.9526.00225,01624.80
6/12/202626.6727.4026.6026.71173,89525.48
6/11/202627.3027.6726.6026.87188,62725.63
6/10/202627.5128.0327.3027.4194,26426.15
6/09/202627.5127.7727.3727.5382,59426.26
6/08/202627.5928.1627.5927.6642,76526.38
6/05/202627.9428.1027.3827.48132,53226.21
6/04/202628.1028.4627.8828.1274,69126.82
6/03/202628.1528.2427.7828.15108,89826.85
6/02/202627.6628.2127.6328.06129,92726.77
6/01/202627.1027.6627.1027.6695,56226.38