Advertisement

U.S. Markets closed

S&P Futures
5,850.00
+1.00(+0.02%)
Dow Futures
42,599.00
-6.00(-0.01%)
Nasdaq Futures
20,387.00
+6.75(+0.03%)
Russell 2000 Futures
2,231.80
+0.80(+0.04%)
Crude Oil
70.35
+0.16(+0.23%)
Gold
2,739.50
-9.40(-0.34%)

Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

32.99

-0.23

(-0.69%)

At close: 04:00PM EDT

33.30

+0.31

(+0.94%)

After hours:

04:06PM EDT

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	32.95	33.42	32.59	32.99	32.99	187,900
Oct 23, 2024	33.00	33.25	32.83	33.22	33.22	57,400
Oct 22, 2024	32.99	33.12	32.68	32.93	32.93	69,900
Oct 21, 2024	32.60	32.95	32.32	32.90	32.90	79,000
Oct 18, 2024	32.54	32.95	32.05	32.92	32.92	87,500
Oct 17, 2024	32.16	32.16	31.36	31.85	31.85	41,300
Oct 16, 2024	32.29	32.29	31.95	32.09	32.09	50,700
Oct 15, 2024	31.95	32.30	31.71	32.06	32.06	70,900
Oct 14, 2024	32.00	32.34	31.66	32.20	32.20	55,200
Oct 11, 2024	31.88	32.09	31.08	31.97	31.97	22,300
Oct 10, 2024	31.24	31.90	31.24	31.78	31.78	26,500
Oct 09, 2024	30.89	31.48	30.81	31.30	31.30	28,300
Oct 08, 2024	31.46	31.94	31.21	31.45	31.45	34,300
Oct 07, 2024	31.25	31.94	31.25	31.66	31.66	38,900
Oct 04, 2024	31.12	31.44	31.12	31.26	31.26	20,200
Oct 03, 2024	30.89	31.17	30.70	31.06	31.06	23,100
Oct 02, 2024	31.00	31.39	30.60	30.69	30.69	66,900
Oct 01, 2024	30.23	30.81	30.23	30.74	30.74	41,800
Sep 30, 2024	30.05	30.20	29.90	30.15	30.15	24,100
Sep 27, 2024	29.14	30.20	29.14	29.87	29.87	37,100
Sep 26, 2024	29.50	29.93	29.18	29.28	29.28	80,100
Sep 25, 2024	30.11	30.47	29.50	29.76	29.76	45,800
Sep 24, 2024	30.49	30.50	30.11	30.33	30.33	32,300
Sep 23, 2024	30.67	30.80	29.85	30.12	30.12	113,700
Sep 20, 2024	30.90	30.98	30.42	30.87	30.87	163,700
Sep 19, 2024	31.00	31.66	30.72	31.13	31.13	54,000
Sep 18, 2024	30.76	31.00	30.70	30.72	30.72	63,400
Sep 17, 2024	30.69	30.98	30.23	30.78	30.78	45,500
Sep 16, 2024	29.76	30.42	29.63	30.11	30.11	92,300
Sep 13, 2024	29.52	30.40	29.41	29.85	29.85	43,200
Sep 12, 2024	29.06	29.56	28.90	29.41	29.41	47,400
Sep 11, 2024	28.76	29.45	28.57	28.95	28.95	65,000
Sep 10, 2024	29.02	29.22	28.68	28.87	28.87	72,500
Sep 09, 2024	29.26	29.56	29.01	29.02	29.02	79,400
Sep 06, 2024	29.75	29.95	29.09	29.48	29.48	74,000
Sep 05, 2024	29.90	30.21	29.65	29.68	29.68	25,600
Sep 04, 2024	29.65	30.23	29.65	29.92	29.92	34,800
Sep 03, 2024	30.20	30.36	29.56	29.85	29.85	84,300
Aug 30, 2024	30.62	30.62	30.25	30.40	30.40	34,600
Aug 29, 2024	30.70	30.83	30.47	30.62	30.62	18,800
Aug 28, 2024	30.68	30.84	30.20	30.64	30.64	25,800
Aug 27, 2024	30.78	31.03	30.51	30.78	30.78	46,100
Aug 26, 2024	30.96	31.24	30.89	31.03	31.03	29,600
Aug 23, 2024	30.59	31.19	30.59	30.78	30.78	33,000
Aug 22, 2024	30.75	30.82	30.20	30.50	30.50	31,000
Aug 21, 2024	30.86	30.86	30.26	30.56	30.56	55,300
Aug 20, 2024	31.51	31.51	30.06	30.50	30.50	109,700
Aug 19, 2024	31.32	31.49	31.32	31.39	31.39	52,600
Aug 16, 2024	31.48	31.71	31.32	31.34	31.34	49,400
Aug 15, 2024	30.82	31.47	30.82	31.35	31.35	58,300
Aug 14, 2024	30.68	31.13	30.68	30.93	30.93	35,400
Aug 13, 2024	31.00	31.00	30.32	30.68	30.68	44,900
Aug 12, 2024	30.34	31.08	30.25	31.02	31.02	92,400
Aug 09, 2024	30.09	30.40	29.99	30.33	30.33	36,300
Aug 08, 2024	30.49	31.00	29.75	30.52	30.52	87,400
Aug 07, 2024	29.99	30.49	29.58	30.03	30.03	87,400
Aug 06, 2024	29.30	29.58	29.00	29.55	29.55	116,600
Aug 05, 2024	29.00	29.41	28.41	29.12	29.12	104,500
Aug 02, 2024	29.83	29.83	28.86	29.46	29.46	137,400
Aug 01, 2024	30.21	30.64	29.43	29.97	29.97	94,400
Jul 31, 2024	30.14	30.40	29.87	30.40	30.40	62,300
Jul 30, 2024	30.22	30.42	29.75	30.13	30.13	63,000
Jul 29, 2024	30.19	30.65	29.54	30.13	30.13	71,900
Jul 26, 2024	31.63	31.75	30.80	30.91	30.91	131,400
Jul 25, 2024	30.85	32.27	30.85	31.67	31.67	100,600
Jul 24, 2024	30.81	31.60	30.62	30.88	30.88	59,300
Jul 23, 2024	32.00	32.00	30.75	30.77	30.77	90,700
Jul 22, 2024	32.14	32.15	31.55	31.78	31.78	60,300
Jul 19, 2024	32.32	32.70	31.70	31.94	31.94	53,400
Jul 18, 2024	32.19	32.61	32.14	32.32	32.32	30,500
Jul 17, 2024	32.58	32.77	32.27	32.34	32.34	54,200
Jul 16, 2024	32.70	32.76	32.14	32.64	32.64	34,100
Jul 15, 2024	32.63	32.91	32.50	32.55	32.55	33,900
Jul 12, 2024	32.05	32.26	31.88	32.14	32.14	32,200
Jul 11, 2024	31.99	32.18	31.80	32.06	32.06	49,500
Jul 10, 2024	31.70	32.00	31.57	31.83	31.83	40,700
Jul 09, 2024	31.40	31.95	31.28	31.68	31.68	31,600
Jul 08, 2024	31.01	31.62	30.92	31.62	31.62	49,100
Jul 05, 2024	31.42	31.97	30.75	31.06	31.06	48,600
Jul 03, 2024	31.71	32.01	31.42	31.42	31.42	47,500
Jul 02, 2024	31.30	31.75	31.29	31.58	31.58	58,500
Jul 01, 2024	31.12	31.38	30.95	31.24	31.24	42,600
Jun 28, 2024	31.22	31.22	30.56	30.85	30.85	22,000
Jun 27, 2024	30.54	31.04	30.54	30.89	30.89	38,500
Jun 26, 2024	31.07	31.20	30.51	30.64	30.64	21,400
Jun 25, 2024	31.30	31.46	31.01	31.02	31.02	36,300
Jun 24, 2024	30.98	31.51	30.85	31.40	31.40	48,900
Jun 21, 2024	31.16	31.16	30.66	30.90	30.90	90,900
Jun 20, 2024	30.80	31.07	30.56	30.65	30.65	42,300
Jun 18, 2024	30.10	31.18	30.10	30.63	30.63	44,600
Jun 17, 2024	29.74	30.25	29.27	30.09	30.09	79,200
Jun 14, 2024	30.48	30.67	29.50	29.88	29.88	128,900
Jun 13, 2024	31.36	31.37	30.11	30.48	30.48	57,700
Jun 12, 2024	32.09	32.17	31.00	31.02	31.02	132,000
Jun 11, 2024	32.15	32.15	31.68	31.79	31.79	30,300
Jun 10, 2024	32.35	32.82	31.99	32.10	32.10	62,300
Jun 07, 2024	32.36	32.62	32.34	32.34	32.34	18,600
Jun 06, 2024	32.07	32.58	32.07	32.54	32.54	30,800
Jun 05, 2024	32.04	32.57	31.96	32.28	32.28	16,100
Jun 04, 2024	32.32	32.40	31.73	32.05	32.05	35,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,850.00+1.00(+0.02%)

Dow Futures42,599.00-6.00(-0.01%)

Nasdaq Futures20,387.00+6.75(+0.03%)

Russell 2000 Futures2,231.80+0.80(+0.04%)

Crude Oil70.35+0.16(+0.23%)

Gold2,739.50-9.40(-0.34%)

Dorchester Minerals, L.P. (DMLP)

S&P Futures
5,850.00
+1.00(+0.02%)

Dow Futures
42,599.00
-6.00(-0.01%)

Nasdaq Futures
20,387.00
+6.75(+0.03%)

Russell 2000 Futures
2,231.80
+0.80(+0.04%)

Crude Oil
70.35
+0.16(+0.23%)

Gold
2,739.50
-9.40(-0.34%)