Dorchester Minerals, L.P. Historical Stock Prices

DMLP 
$22.8
*  
0.12
0.52%
Get DMLP Alerts
*Delayed - data as of May 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.92  23.19  22.80  22.80 40,441
05/01/2015 22.88 23.04 22.58 22.92 30,314
04/30/2015 22.95 23.01 22.83 22.88 15,255
04/29/2015 22.8 23.2 22.8 22.89 10,820
04/28/2015 23.71 23.71 22.584 22.72 52,346
04/27/2015 23.3 23.6 23.08 23.08 18,321
04/24/2015 23.26 23.5 23.0901 23.3 12,848
04/23/2015 23.15 23.52 23 23.34 28,253
04/22/2015 23.12 23.5749 22.99 23.34 27,834
04/21/2015 23.09 23.35 22.98 23.18 27,397
04/20/2015 22.76 23.3499 22.76 23.11 21,366
04/17/2015 22.7 23.34 22.64 22.98 25,327
04/16/2015 22.97 23.32 22.33 22.8 38,927
04/15/2015 23.15 23.35 22.99 23.02 34,134
04/14/2015 22.71 23.22 22.71 23.03 17,752
04/13/2015 23 23.37 22.65 22.71 28,137
04/10/2015 23.02 23.4 22.96 23.03 25,535
04/09/2015 22.98 23.2 22.77 23.19 15,846
04/08/2015 23.07 23.66 23 23 30,354
04/07/2015 23.28 23.65 22.88 22.95 22,522
04/06/2015 22.66 23.77 22.51 23.11 37,529
04/02/2015 22.92 23.13 22.41 22.5 45,819
04/01/2015 22.88 23.48 22.8 23 44,965
03/31/2015 23.83 23.83 22.67 22.74 38,116
03/30/2015 23.82 23.89 23.17 23.78 35,536
03/27/2015 24.05 24.2299 23.42 23.92 17,360
03/26/2015 24.34 24.77 23.98 24.17 27,892
03/25/2015 24.08 24.4299 24.01 24.25 19,793
03/24/2015 24.54 24.95 24.2 24.32 15,400
03/23/2015 24.76 25.59 23.91 24.52 65,755
03/20/2015 25 25.4 24.25 25.02 117,211
03/19/2015 22.89 25 22.89 25 78,839
03/18/2015 23.2 24.048 22.92 23.65 44,459
03/17/2015 23.9 24.14 22.728 23.43 33,041
03/16/2015 22.75 24.14 22.5 23.95 31,782
03/13/2015 22.99 23.35 22.56 22.9 33,759
03/12/2015 23.24 24.15 22.981 23.02 24,757
03/11/2015 22.75 23.5 22.5619 23.07 45,645
03/10/2015 23.53 23.53 22.5 22.81 57,834
03/09/2015 23.5 23.93 23.0101 23.93 28,875
03/06/2015 24.25 24.44 23.5 23.51 28,387
03/05/2015 24.08 24.4799 24.08 24.23 17,235
03/04/2015 24.36 24.389 24.12 24.15 12,304
03/03/2015 24.68 24.68 24 24.18 23,673
03/02/2015 24.58 24.74 23.6901 24.44 26,908
02/27/2015 24 24.25 23.75 24.25 21,023
02/26/2015 24.15 24.17 23.6623 23.94 16,492
02/25/2015 24.15 24.38 23.89 24.32 19,707
02/24/2015 23.7 24.5 23.7 24.1 49,303
02/23/2015 24.04 24.1404 23.7 23.7 12,761
02/20/2015 24.12 24.14 23.66 23.98 43,809
02/19/2015 24.6 24.6 24.24 24.24 34,681
02/18/2015 25.65 25.65 24.71 24.74 43,566
02/17/2015 25.52 25.72 25 25.51 24,422
02/13/2015 25.49 25.82 25.1801 25.75 18,996
02/12/2015 25.64 25.64 25.09 25.34 13,097
02/11/2015 25.94 25.99 25.25 25.25 15,230
02/10/2015 26.2 26.43 25.0601 25.93 20,158
02/09/2015 25.9 26.76 25.62 26.08 64,730
02/06/2015 25.75 25.8699 25.32 25.7801 44,231
02/05/2015 25.5 25.88 25 25.52 71,962
02/04/2015 25.1 25.4 24.57 25.19 22,973
02/03/2015 25.74 26.2252 25.14 25.43 38,801
02/02/2015 24.29 25.72 24.29 25.72 50,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?