New Zealand markets closed

Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.72-0.26 (-0.77%)
At close: 04:00PM EDT
33.66 -0.06 (-0.18%)
After hours: 04:27PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.0334.0333.5233.7233.7278,900
27 Mar 202433.4533.9833.1533.9833.9838,700
26 Mar 202434.0034.0033.3133.3333.3342,500
25 Mar 202433.5033.9733.4133.4733.4776,200
22 Mar 202432.7433.6032.7433.5333.5319,700
21 Mar 202433.4033.6932.6332.9532.9574,500
20 Mar 202433.5633.6333.1133.5533.5568,400
19 Mar 202432.7033.5532.7033.5033.50101,600
18 Mar 202432.5533.2432.2332.8532.8597,700
15 Mar 202432.3332.4932.2732.4932.4957,400
14 Mar 202431.7932.3431.7932.3332.3339,300
13 Mar 202431.7032.0031.6031.8931.8948,400
12 Mar 202431.4531.9031.3131.8931.8943,500
11 Mar 202431.5031.8531.3131.6131.6158,400
08 Mar 202431.6031.7731.1831.5631.5659,600
07 Mar 202431.0031.6831.0031.3831.3856,100
06 Mar 202431.1131.4930.9831.1431.1473,200
05 Mar 202430.7531.1630.7530.9030.9026,400
04 Mar 202430.9931.2330.6030.8530.8575,100
01 Mar 202431.1731.3030.8630.8830.8845,700
29 Feb 202430.5030.9830.5030.9130.9162,900
28 Feb 202430.0530.7230.0530.5430.5440,000
27 Feb 202430.1030.3230.0030.1530.1549,400
26 Feb 202430.1930.4129.6929.9029.9059,300
23 Feb 202430.5130.7730.1530.1830.1839,800
22 Feb 202430.9131.0630.6330.6730.6764,400
21 Feb 202430.1030.9530.1030.9130.9135,500
20 Feb 202430.6530.7530.0130.2030.2083,300
16 Feb 202431.0531.2730.7130.7830.7853,300
15 Feb 202430.2631.2530.2631.1431.1477,700
14 Feb 202430.2530.5030.2430.5030.5051,100
13 Feb 202430.3930.4430.0530.2430.2443,400
12 Feb 202429.9930.4829.9330.3730.3791,000
09 Feb 202429.9830.2529.8029.9929.99120,500
08 Feb 202429.3230.0029.2429.9429.94139,900
07 Feb 202429.7729.8229.4029.5729.57110,900
06 Feb 202429.5529.9529.3729.7729.77140,600
05 Feb 202431.0831.2029.0129.4729.47525,500
02 Feb 202431.0931.2030.7231.0031.0037,600
01 Feb 202431.3031.5130.8531.0931.09112,700
31 Jan 202431.8031.8031.3431.4231.4261,300
30 Jan 202431.7031.8131.3031.7931.7971,000
29 Jan 202432.5132.6231.5731.7031.70101,300
26 Jan 202432.1832.6131.7232.3032.30147,200
26 Jan 20241.008 Dividend
25 Jan 202433.6033.6033.0533.4732.46188,800
24 Jan 202433.3033.4833.1133.2632.26136,700
23 Jan 202433.0033.3332.8733.0532.05113,300
22 Jan 202432.8532.9832.0032.9631.97109,100
19 Jan 202432.5332.6032.0232.5031.5292,000
18 Jan 202431.8932.5831.5132.5831.6072,600
17 Jan 202431.7131.8131.3731.6830.7339,300
16 Jan 202431.9431.9431.3531.7130.7646,900
12 Jan 202431.4531.8431.4331.8130.8541,800
11 Jan 202430.8731.4130.8731.3830.4338,400
10 Jan 202430.3630.8230.3130.6829.7657,400
09 Jan 202430.8031.1030.3530.4929.5773,700
08 Jan 202431.0531.4830.6030.8029.87142,000
05 Jan 202431.5031.9831.0031.2030.2685,400
04 Jan 202432.1732.3931.3031.3730.4386,700
03 Jan 202432.3132.3531.6731.9530.9983,000
02 Jan 202431.9532.8731.9532.1731.2080,100
29 Dec 202331.9732.0031.8031.8330.8759,900
28 Dec 202331.7332.0431.6031.8030.8495,200
27 Dec 202331.9431.9431.5231.6330.6838,700
26 Dec 202331.6431.9431.4331.7130.7642,700
22 Dec 202331.9931.9931.4031.4530.5065,100
21 Dec 202331.4531.9831.3431.7130.7651,600
20 Dec 202331.2931.6931.1931.4630.5170,400
19 Dec 202330.8631.3130.8631.1130.1750,500
18 Dec 202331.2931.4230.8630.8829.9557,000
15 Dec 202331.2931.2930.6031.0330.10254,000
14 Dec 202330.7431.5230.7230.9630.03127,200
13 Dec 202330.4130.6430.1530.3329.4270,600
12 Dec 202330.3030.3529.9030.1329.2263,800
11 Dec 202330.7330.7330.0530.2129.30113,500
08 Dec 202330.1030.6029.8530.0029.10140,000
07 Dec 202329.6030.1529.6029.8428.9484,800
06 Dec 202330.2530.2929.5829.7228.82125,700
05 Dec 202329.5730.4229.5029.8528.95265,600
04 Dec 202328.4529.0028.4528.9028.0359,400
01 Dec 202329.2829.4628.7728.9228.0555,100
30 Nov 202329.0029.3428.8529.1328.2529,600
29 Nov 202329.0029.1828.7228.9328.0627,800
28 Nov 202328.6329.0728.4028.9728.1032,000
27 Nov 202328.9029.0928.4128.5427.6843,900
24 Nov 202328.7029.0728.6428.9228.0519,500
22 Nov 202328.0028.6527.9028.6527.7938,900
21 Nov 202328.4428.4928.0428.2227.3732,500
20 Nov 202328.4328.7928.2928.5327.6759,400
17 Nov 202328.3128.7128.1428.3627.5182,000
16 Nov 202328.4328.6728.0028.2927.4458,700
15 Nov 202328.4729.0228.3028.6527.7971,100
14 Nov 202328.2428.5928.1028.5527.6951,800
13 Nov 202328.0128.4028.0028.0427.2038,100
10 Nov 202327.9528.8927.8028.1927.34119,900
09 Nov 202327.9428.9727.6427.9727.1399,700
08 Nov 202327.8228.0427.4127.5026.6782,500
07 Nov 202327.7028.1327.1627.8226.9886,100
06 Nov 202328.5028.5127.7127.8527.0163,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...