Dorchester Minerals, L.P. Historical Stock Prices

DMLP 
$33.92
*  
0.03
0.09%
Get DMLP Alerts
*Delayed - data as of Aug. 21, 2014 10:44 ET  -  Find a broker to begin trading DMLP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    DMLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:44  33.79  33.9501  33.75  33.92 2,561
08/20/2014 33.75 33.95 33.3701 33.89 31,021
08/19/2014 34 34 33.38 33.81 44,849
08/18/2014 34 34.26 33.42 33.9 43,525
08/15/2014 33.45 33.7 33.1 33.69 73,428
08/14/2014 33.65 33.65 33.16 33.44 25,136
08/13/2014 33.65 33.65 33.34 33.5 34,168
08/12/2014 33.41 33.93 33.3305 33.65 45,842
08/11/2014 33.34 33.91 33.34 33.38 69,065
08/08/2014 33.13 33.54 33.1101 33.33 43,784
08/07/2014 33.56 33.71 33.17 33.25 42,294
08/06/2014 33.56 33.8899 33.4 33.64 41,812
08/05/2014 34.83 35 33.56 33.84 53,795
08/04/2014 34.4 34.695 34.1 34.47 45,847
08/01/2014 33.89 34.3582 33.71 34.02 80,273
07/31/2014 34.28 34.5839 33.66 34.16 86,479
07/30/2014 35.23 35.554 34.25 34.57 78,450
07/29/2014 34.46 35.34 34.35 35.05 335,757
07/28/2014 33.94 34.46 33.751 34.24 150,860
07/25/2014 33.82 33.84 33.21 33.79 79,285
07/24/2014 34 34.05 33.66 33.79 70,168
07/23/2014 33.6 34.277 33.6 33.96 157,052
07/22/2014 33.26 33.68 33.1 33.6 50,569
07/21/2014 33.02 33.39 32.41 33.32 59,065
07/18/2014 33.29 33.29 32.88 33.02 47,564
07/17/2014 32 34.07 31.27 32.98 187,479
07/16/2014 31.13 32.46 31.13 32.46 71,565
07/15/2014 31.25 31.45 30.65 31.12 42,298
07/14/2014 30.95 31.35 30.71 31.22 50,218
07/11/2014 30.86 31.2002 30.41 31.01 40,721
07/10/2014 30.85 30.8799 30.55 30.6 24,425
07/09/2014 30.53 31.23 30.53 30.98 35,405
07/08/2014 30.48 30.74 30.28 30.71 25,798
07/07/2014 30.2 30.47 30.2 30.3757 16,717
07/03/2014 30.49 30.51 30.196 30.3 12,876
07/02/2014 30.51 30.6614 30 30.3478 36,331
07/01/2014 30.5 30.74 30.5 30.63 26,123
06/30/2014 30.35 30.61 30.157 30.54 21,770
06/27/2014 30.1 30.44 30 30.38 18,394
06/26/2014 30 30.1 29.8798 30.07 23,540
06/25/2014 30.09 30.113 29.9 29.92 105,197
06/24/2014 30.08 30.39 29.5401 30 59,106
06/23/2014 29.3 30.03 29.12 30 40,269
06/20/2014 29.07 29.59 29 29.3 116,073
06/19/2014 28.95 29.25 28.78 29.16 29,542
06/18/2014 28.62 28.94 28.51 28.81 39,172
06/17/2014 28.5299 28.62 28.2801 28.53 14,583
06/16/2014 28.41 28.59 28 28.47 23,069
06/13/2014 28.25 28.524 28.25 28.35 30,485
06/12/2014 28.4 28.59 28.25 28.28 27,951
06/11/2014 28.45 28.57 28.3 28.3 7,889
06/10/2014 28.5 28.57 28.28 28.4 27,350
06/09/2014 28.54 28.5892 28.417 28.49 8,142
06/06/2014 28 28.5 28 28.47 22,359
06/05/2014 28.06 28.1 27.87 28.02 28,028
06/04/2014 28.25 28.25 27.7 28.06 60,020
06/03/2014 28.12 28.24 28.102 28.16 14,400
06/02/2014 28.27 28.27 28.101 28.23 14,866
05/30/2014 28.36 28.47 28.05 28.28 17,220
05/29/2014 28.15 28.61 28.15 28.5 29,374
05/28/2014 28.5 28.55 28 28.16 34,181
05/27/2014 28.62 28.62 28.35 28.42 18,307
05/23/2014 28.65 29 28.41 28.61 39,773
05/22/2014 28.4 28.8 28.353 28.66 27,320
05/21/2014 28.25 28.35 28.0025 28.35 8,391
05/20/2014 28.24 28.4 27.95 28.25 24,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?