Dorchester Minerals, L.P. Historical Stock Prices

DMLP 
$30.98
*  
0.27
0.88%
Get DMLP Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading DMLP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.53  31.23  30.53  30.98 35,405
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
05/19/2014 27.91 28.38 27.91 28.21 39,343
05/16/2014 28.51 28.51 27.87 27.9 49,534
05/15/2014 28.35 28.608 27.78 28.46 40,284
05/14/2014 28.45 28.64 28.36 28.36 37,307
05/13/2014 28.57 28.5828 28.35 28.49 27,405
05/12/2014 28.31 28.53 28.18 28.5 43,808
05/09/2014 27.76 28.26 27.7 28.12 38,519
05/08/2014 27.6 27.99 27.54 27.58 22,307
05/07/2014 27.99 28 27.5 27.6 35,873
05/06/2014 27.53 27.9965 27.3104 27.96 46,233
05/05/2014 27.25 27.64 27.25 27.54 10,366
05/02/2014 27.39 27.5 27.2101 27.4 33,488
05/01/2014 27.21 27.5 27.1939 27.21 30,818
04/30/2014 27.1 27.47 27.0499 27.38 42,569
04/29/2014 27.03 27.23 26.95 27.1 27,218
04/28/2014 26.88 27.2078 26.799 26.97 35,641
04/25/2014 26.55 26.91 26.55 26.72 44,156
04/24/2014 26.65 27 26.55 26.68 22,143
04/23/2014 26.67 26.93 26.56 26.7 18,833
04/22/2014 26.96 27.464 26.56 26.93 18,386
04/21/2014 26.93 27 26.68 26.95 16,449
04/17/2014 26.78 27.209 26.675 26.84 44,346
04/16/2014 27.07 27.16 26.6004 26.82 70,189
04/15/2014 27.26 27.65 27.1601 27.35 80,976
04/14/2014 26.9 27.47 26.771 27.29 67,122
04/11/2014 26.6 26.9 26.6 26.75 33,075
04/10/2014 26.75 26.75 26.5 26.5895 23,366
04/09/2014 26.36 26.69 26.35 26.68 15,142
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?