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

32.02 -0.12 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	32.25	32.76	32.01	32.02	93,742	-0.21(-0.65%)
Dec 19, 2024	32.82	33.13	32.11	32.23	67,051	-0.05(-0.15%)
Dec 18, 2024	32.65	33.21	32.26	32.28	318,574	-0.27(-0.83%)
Dec 17, 2024	32.65	32.71	32.00	32.55	353,209	-0.19(-0.58%)
Dec 16, 2024	33.39	33.39	32.69	32.74	65,619	-0.08(-0.24%)
Dec 13, 2024	32.86	33.39	32.66	32.82	179,283	+0.00(+0.00%)
Dec 12, 2024	32.85	32.99	32.60	32.82	62,991	+0.04(+0.12%)
Dec 11, 2024	32.50	33.40	32.50	32.78	260,850	+0.24(+0.74%)
Dec 10, 2024	33.84	33.94	32.43	32.54	287,770	-0.91(-2.72%)
Dec 09, 2024	34.00	34.00	32.89	33.45	125,295	+0.23(+0.69%)
Dec 06, 2024	33.88	34.50	33.00	33.22	285,506	+0.08(+0.24%)
Dec 05, 2024	33.15	33.63	32.76	33.14	65,950	+0.16(+0.49%)
Dec 04, 2024	34.41	34.60	32.75	32.98	127,491	-1.43(-4.16%)
Dec 03, 2024	34.23	34.65	34.00	34.41	123,701	+0.16(+0.47%)
Dec 02, 2024	34.38	34.40	33.90	34.25	91,727	-0.06(-0.17%)
Nov 29, 2024	34.14	34.59	34.03	34.31	56,507	+0.12(+0.35%)
Nov 27, 2024	33.86	34.57	33.60	34.19	225,945	+0.50(+1.48%)
Nov 26, 2024	33.94	33.98	33.45	33.69	142,948	+0.09(+0.27%)
Nov 25, 2024	33.54	33.91	33.37	33.60	83,654	-0.14(-0.41%)
Nov 22, 2024	33.72	34.03	33.06	33.74	148,214	+0.24(+0.72%)
Nov 21, 2024	33.67	33.95	33.26	33.50	89,574	+0.10(+0.30%)
Nov 20, 2024	33.10	33.74	33.10	33.40	113,236	+0.10(+0.30%)
Nov 19, 2024	33.44	33.50	33.10	33.30	51,948	+0.01(+0.03%)
Nov 18, 2024	33.49	33.50	32.95	33.29	47,929	+0.20(+0.60%)
Nov 15, 2024	33.02	33.13	32.78	33.09	37,112	+0.32(+0.98%)
Nov 14, 2024	32.91	32.98	32.34	32.77	47,433	+0.08(+0.24%)
Nov 13, 2024	32.75	33.38	32.25	32.69	45,546	-0.27(-0.82%)
Nov 12, 2024	33.60	33.72	32.95	32.96	39,039	-0.55(-1.64%)
Nov 11, 2024	33.54	33.70	33.21	33.51	111,849	-0.12(-0.36%)
Nov 08, 2024	33.95	33.95	33.18	33.63	81,974	-0.10(-0.30%)
Nov 07, 2024	32.79	33.84	32.00	33.73	134,367	+1.38(+4.27%)
Nov 06, 2024	32.20	32.73	31.58	32.35	157,627	+0.80(+2.54%)
Nov 05, 2024	32.12	32.33	31.22	31.55	58,456	-0.49(-1.53%)
Nov 04, 2024	32.12	32.67	31.66	32.04	108,786	+0.03(+0.09%)
Nov 01, 2024	32.35	32.35	31.08	32.01	71,383	+0.06(+0.19%)
Oct 31, 2024	31.21	31.97	31.00	31.95	42,383	+0.70(+2.24%)
Oct 30, 2024	31.50	31.80	31.25	31.25	36,037	-0.25(-0.79%)
Oct 29, 2024	31.72	31.82	31.16	31.50	101,551	+0.02(+0.06%)
Oct 28, 2024	31.19	31.63	30.77	31.48	118,835	-0.11(-0.36%)
Oct 25, 2024	32.19	32.38	31.40	31.59	172,625	-0.39(-1.21%)
Oct 24, 2024	31.94	32.40	31.59	31.98	193,777	-0.22(-0.69%)
Oct 23, 2024	31.99	32.23	31.83	32.20	59,204	+0.28(+0.88%)
Oct 22, 2024	31.98	32.11	31.68	31.92	72,065	+0.03(+0.09%)
Oct 21, 2024	31.60	31.94	31.33	31.89	81,566	-0.02(-0.06%)
Oct 18, 2024	31.55	31.94	31.07	31.91	90,219	+1.04(+3.36%)
Oct 17, 2024	31.18	31.18	30.40	30.88	42,616	-0.23(-0.75%)
Oct 16, 2024	31.30	31.30	30.97	31.11	52,280	+0.03(+0.09%)
Oct 15, 2024	30.97	31.31	30.74	31.08	73,155	-0.14(-0.43%)
Oct 14, 2024	31.02	31.35	30.69	31.22	56,971	+0.22(+0.72%)
Oct 11, 2024	30.91	31.11	30.13	30.99	23,010	+0.18(+0.60%)
Oct 10, 2024	30.29	30.93	30.29	30.81	27,319	+0.47(+1.53%)
Oct 09, 2024	29.95	30.52	29.87	30.34	29,145	-0.15(-0.48%)
Oct 08, 2024	30.50	30.96	30.25	30.49	35,389	-0.20(-0.66%)
Oct 07, 2024	30.30	30.97	30.30	30.69	40,089	+0.39(+1.28%)
Oct 04, 2024	30.17	30.48	30.17	30.30	20,865	+0.19(+0.64%)
Oct 03, 2024	29.95	30.22	29.76	30.11	23,808	+0.36(+1.21%)
Oct 02, 2024	30.05	30.43	29.66	29.75	68,982	-0.05(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.