NasdaqGS - Delayed Quote USD

Dorchester Minerals, L.P. (DMLP)

Compare
32.99 -0.23 (-0.69%)
At close: October 24 at 4:00 PM EDT
33.30 +0.31 (+0.94%)
After hours: October 24 at 4:06 PM EDT
Currency in USD
Download
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 9, 2024 30.89 31.48 30.81 31.30 31.30 28,300
Oct 8, 2024 31.46 31.94 31.21 31.45 31.45 34,300
Oct 7, 2024 31.25 31.94 31.25 31.66 31.66 38,900
Oct 4, 2024 31.12 31.44 31.12 31.26 31.26 20,200
Oct 3, 2024 30.89 31.17 30.70 31.06 31.06 23,100
Oct 2, 2024 31.00 31.39 30.60 30.69 30.69 66,900
Oct 1, 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 9, 2024 29.26 29.56 29.01 29.02 29.02 79,400
Sep 6, 2024 29.75 29.95 29.09 29.48 29.48 74,000
Sep 5, 2024 29.90 30.21 29.65 29.68 29.68 25,600
Sep 4, 2024 29.65 30.23 29.65 29.92 29.92 34,800
Sep 3, 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 9, 2024 30.09 30.40 29.99 30.33 30.33 36,300
Aug 8, 2024 30.49 31.00 29.75 30.52 30.52 87,400
Aug 7, 2024 29.99 30.49 29.58 30.03 30.03 87,400
Aug 6, 2024 29.30 29.58 29.00 29.55 29.55 116,600
Aug 5, 2024 29.00 29.41 28.41 29.12 29.12 104,500
Aug 2, 2024 29.83 29.83 28.86 29.46 29.46 137,400
Aug 1, 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 0.70 Dividend
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 30.21 131,400
Jul 25, 2024 30.85 32.27 30.85 31.67 30.95 100,600
Jul 24, 2024 30.81 31.60 30.62 30.88 30.18 59,300
Jul 23, 2024 32.00 32.00 30.75 30.77 30.07 90,700
Jul 22, 2024 32.14 32.15 31.55 31.78 31.06 60,300
Jul 19, 2024 32.32 32.70 31.70 31.94 31.21 53,400
Jul 18, 2024 32.19 32.61 32.14 32.32 31.59 30,500
Jul 17, 2024 32.58 32.77 32.27 32.34 31.61 54,200
Jul 16, 2024 32.70 32.76 32.14 32.64 31.90 34,100
Jul 15, 2024 32.63 32.91 32.50 32.55 31.81 33,900
Jul 12, 2024 32.05 32.26 31.88 32.14 31.41 32,200
Jul 11, 2024 31.99 32.18 31.80 32.06 31.33 49,500
Jul 10, 2024 31.70 32.00 31.57 31.83 31.11 40,700
Jul 9, 2024 31.40 31.95 31.28 31.68 30.96 31,600
Jul 8, 2024 31.01 31.62 30.92 31.62 30.90 49,100
Jul 5, 2024 31.42 31.97 30.75 31.06 30.35 48,600
Jul 3, 2024 31.71 32.01 31.42 31.42 30.71 47,500
Jul 2, 2024 31.30 31.75 31.29 31.58 30.86 58,500
Jul 1, 2024 31.12 31.38 30.95 31.24 30.53 42,600
Jun 28, 2024 31.22 31.22 30.56 30.85 30.15 22,000
Jun 27, 2024 30.54 31.04 30.54 30.89 30.19 38,500
Jun 26, 2024 31.07 31.20 30.51 30.64 29.94 21,400
Jun 25, 2024 31.30 31.46 31.01 31.02 30.32 36,300
Jun 24, 2024 30.98 31.51 30.85 31.40 30.69 48,900
Jun 21, 2024 31.16 31.16 30.66 30.90 30.20 90,900
Jun 20, 2024 30.80 31.07 30.56 30.65 29.95 42,300
Jun 18, 2024 30.10 31.18 30.10 30.63 29.93 44,600
Jun 17, 2024 29.74 30.25 29.27 30.09 29.41 79,200
Jun 14, 2024 30.48 30.67 29.50 29.88 29.20 128,900
Jun 13, 2024 31.36 31.37 30.11 30.48 29.79 57,700
Jun 12, 2024 32.09 32.17 31.00 31.02 30.32 132,000
Jun 11, 2024 32.15 32.15 31.68 31.79 31.07 30,300
Jun 10, 2024 32.35 32.82 31.99 32.10 31.37 62,300
Jun 7, 2024 32.36 32.62 32.34 32.34 31.61 18,600
Jun 6, 2024 32.07 32.58 32.07 32.54 31.80 30,800
Jun 5, 2024 32.04 32.57 31.96 32.28 31.55 16,100
Jun 4, 2024 32.32 32.40 31.73 32.05 31.32 35,100
Jun 3, 2024 32.81 33.17 32.05 32.21 31.48 27,600
May 31, 2024 32.24 33.10 32.24 32.99 32.24 23,900
May 30, 2024 32.38 32.54 32.23 32.24 31.51 13,400
May 29, 2024 32.87 32.87 32.22 32.25 31.52 25,700
May 28, 2024 31.86 33.26 31.27 32.49 31.75 179,300
May 24, 2024 31.72 31.99 31.62 31.80 31.08 14,100
May 23, 2024 31.69 31.93 31.36 31.66 30.94 25,100
May 22, 2024 31.51 31.80 31.02 31.51 30.79 48,900
May 21, 2024 32.24 32.32 31.50 31.72 31.00 78,200
May 20, 2024 31.83 32.48 31.51 32.12 31.39 43,700
May 17, 2024 31.70 32.03 31.53 31.76 31.04 27,700
May 16, 2024 32.13 32.46 31.55 31.72 31.00 31,700
May 15, 2024 31.98 33.02 31.59 32.19 31.46 65,000
May 14, 2024 32.25 32.42 31.60 32.13 31.40 54,000
May 13, 2024 32.70 32.71 32.17 32.42 31.68 31,100
May 10, 2024 32.42 32.72 32.13 32.42 31.68 54,300
May 9, 2024 32.70 33.00 32.17 32.55 31.81 72,100
May 8, 2024 31.94 32.80 31.77 32.30 31.57 48,100
May 7, 2024 30.64 32.25 30.64 31.94 31.21 97,400
May 6, 2024 30.64 31.16 29.59 30.65 29.95 268,900
May 3, 2024 32.64 32.64 30.75 30.88 30.18 212,200
May 2, 2024 32.51 33.18 32.06 33.18 32.43 64,000
May 1, 2024 32.06 32.46 31.93 32.35 31.62 43,900
Apr 30, 2024 33.11 33.22 32.01 32.27 31.54 56,800
Apr 29, 2024 33.00 33.37 32.87 33.24 32.49 45,300
Apr 26, 2024 0.78 Dividend
Apr 26, 2024 33.50 33.72 32.77 33.05 32.30 157,200
Apr 25, 2024 35.10 35.25 34.61 34.62 33.07 89,400
Apr 24, 2024 34.92 35.21 34.69 35.01 33.44 82,500
Apr 23, 2024 34.74 34.95 34.56 34.82 33.26 60,800
Apr 22, 2024 34.38 34.95 34.00 34.47 32.93 77,100
Apr 19, 2024 33.35 34.01 33.35 33.83 32.31 34,700
Apr 18, 2024 33.23 33.91 33.20 33.57 32.07 39,900
Apr 17, 2024 33.80 34.03 33.23 33.65 32.14 52,300
Apr 16, 2024 33.36 34.14 32.62 33.66 32.15 48,100
Apr 15, 2024 34.47 34.47 33.38 33.52 32.02 78,100
Apr 12, 2024 34.25 34.94 33.99 34.19 32.66 53,500
Apr 11, 2024 34.47 34.49 33.81 34.16 32.63 62,900
Apr 10, 2024 34.51 34.51 33.88 34.33 32.79 63,600
Apr 9, 2024 34.66 34.91 34.00 34.43 32.89 50,000
Apr 8, 2024 34.50 34.94 34.22 34.40 32.86 73,000
Apr 5, 2024 35.26 35.59 34.48 34.93 33.37 77,300
Apr 4, 2024 35.72 35.72 34.62 35.24 33.66 101,000
Apr 3, 2024 35.05 35.74 35.05 35.44 33.85 78,600
Apr 2, 2024 34.88 35.13 34.55 35.13 33.56 57,400
Apr 1, 2024 33.80 34.81 33.78 34.40 32.86 76,800
Mar 28, 2024 34.03 34.03 33.52 33.72 32.21 78,900
Mar 27, 2024 33.45 33.98 33.15 33.98 32.46 38,700
Mar 26, 2024 34.00 34.00 33.31 33.33 31.84 42,500
Mar 25, 2024 33.50 33.97 33.41 33.47 31.97 76,200
Mar 22, 2024 32.74 33.60 32.74 33.53 32.03 19,700
Mar 21, 2024 33.40 33.69 32.63 32.95 31.47 74,500
Mar 20, 2024 33.56 33.63 33.11 33.55 32.05 68,400
Mar 19, 2024 32.70 33.55 32.70 33.50 32.00 101,600
Mar 18, 2024 32.55 33.24 32.23 32.85 31.38 97,700
Mar 15, 2024 32.33 32.49 32.27 32.49 31.03 57,400
Mar 14, 2024 31.79 32.34 31.79 32.33 30.88 39,300
Mar 13, 2024 31.70 32.00 31.60 31.89 30.46 48,400
Mar 12, 2024 31.45 31.90 31.31 31.89 30.46 43,500
Mar 11, 2024 31.50 31.85 31.31 31.61 30.19 58,400
Mar 8, 2024 31.60 31.77 31.18 31.56 30.15 59,600
Mar 7, 2024 31.00 31.68 31.00 31.38 29.97 56,100
Mar 6, 2024 31.11 31.49 30.98 31.14 29.75 73,200
Mar 5, 2024 30.75 31.16 30.75 30.90 29.52 26,400
Mar 4, 2024 30.99 31.23 30.60 30.85 29.47 75,100
Mar 1, 2024 31.17 31.30 30.86 30.88 29.50 45,700
Feb 29, 2024 30.50 30.98 30.50 30.91 29.53 62,900
Feb 28, 2024 30.05 30.72 30.05 30.54 29.17 40,000
Feb 27, 2024 30.10 30.32 30.00 30.15 28.80 49,400
Feb 26, 2024 30.19 30.41 29.69 29.90 28.56 59,300
Feb 23, 2024 30.51 30.77 30.15 30.18 28.83 39,800
Feb 22, 2024 30.91 31.06 30.63 30.67 29.30 64,400
Feb 21, 2024 30.10 30.95 30.10 30.91 29.53 35,500
Feb 20, 2024 30.65 30.75 30.01 30.20 28.85 83,300
Feb 16, 2024 31.05 31.27 30.71 30.78 29.40 53,300
Feb 15, 2024 30.26 31.25 30.26 31.14 29.75 77,700
Feb 14, 2024 30.25 30.50 30.24 30.50 29.13 51,100
Feb 13, 2024 30.39 30.44 30.05 30.24 28.89 43,400
Feb 12, 2024 29.99 30.48 29.93 30.37 29.01 91,000
Feb 9, 2024 29.98 30.25 29.80 29.99 28.65 120,500
Feb 8, 2024 29.32 30.00 29.24 29.94 28.60 139,900
Feb 7, 2024 29.77 29.82 29.40 29.57 28.25 110,900
Feb 6, 2024 29.55 29.95 29.37 29.77 28.44 140,600
Feb 5, 2024 31.08 31.20 29.01 29.47 28.15 525,500
Feb 2, 2024 31.09 31.20 30.72 31.00 29.61 37,600
Feb 1, 2024 31.30 31.51 30.85 31.09 29.70 112,700
Jan 31, 2024 31.80 31.80 31.34 31.42 30.01 61,300
Jan 30, 2024 31.70 31.81 31.30 31.79 30.37 71,000
Jan 29, 2024 32.51 32.62 31.57 31.70 30.28 101,300
Jan 26, 2024 1.01 Dividend
Jan 26, 2024 32.18 32.61 31.72 32.30 30.85 147,200
Jan 25, 2024 33.60 33.60 33.05 33.47 31.01 188,800
Jan 24, 2024 33.30 33.48 33.11 33.26 30.81 136,700
Jan 23, 2024 33.00 33.33 32.87 33.05 30.62 113,300
Jan 22, 2024 32.85 32.98 32.00 32.96 30.54 109,100
Jan 19, 2024 32.53 32.60 32.02 32.50 30.11 92,000
Jan 18, 2024 31.89 32.58 31.51 32.58 30.18 72,600
Jan 17, 2024 31.71 31.81 31.37 31.68 29.35 39,300
Jan 16, 2024 31.94 31.94 31.35 31.71 29.38 46,900
Jan 12, 2024 31.45 31.84 31.43 31.81 29.47 41,800
Jan 11, 2024 30.87 31.41 30.87 31.38 29.07 38,400
Jan 10, 2024 30.36 30.82 30.31 30.68 28.42 57,400
Jan 9, 2024 30.80 31.10 30.35 30.49 28.25 73,700
Jan 8, 2024 31.05 31.48 30.60 30.80 28.53 142,000
Jan 5, 2024 31.50 31.98 31.00 31.20 28.91 85,400
Jan 4, 2024 32.17 32.39 31.30 31.37 29.06 86,700
Jan 3, 2024 32.31 32.35 31.67 31.95 29.60 83,000
Jan 2, 2024 31.95 32.87 31.95 32.17 29.80 80,100
Dec 29, 2023 31.97 32.00 31.80 31.83 29.49 59,900
Dec 28, 2023 31.73 32.04 31.60 31.80 29.46 95,200
Dec 27, 2023 31.94 31.94 31.52 31.63 29.30 38,700
Dec 26, 2023 31.64 31.94 31.43 31.71 29.38 42,700
Dec 22, 2023 31.99 31.99 31.40 31.45 29.14 65,100
Dec 21, 2023 31.45 31.98 31.34 31.71 29.38 51,600
Dec 20, 2023 31.29 31.69 31.19 31.46 29.15 70,400
Dec 19, 2023 30.86 31.31 30.86 31.11 28.82 50,500
Dec 18, 2023 31.29 31.42 30.86 30.88 28.61 57,000
Dec 15, 2023 31.29 31.29 30.60 31.03 28.75 254,000
Dec 14, 2023 30.74 31.52 30.72 30.96 28.68 127,200
Dec 13, 2023 30.41 30.64 30.15 30.33 28.10 70,600
Dec 12, 2023 30.30 30.35 29.90 30.13 27.91 63,800
Dec 11, 2023 30.73 30.73 30.05 30.21 27.99 113,500
Dec 8, 2023 30.10 30.60 29.85 30.00 27.79 140,000
Dec 7, 2023 29.60 30.15 29.60 29.84 27.65 84,800
Dec 6, 2023 30.25 30.29 29.58 29.72 27.53 125,700
Dec 5, 2023 29.57 30.42 29.50 29.85 27.65 265,600
Dec 4, 2023 28.45 29.00 28.45 28.90 26.77 59,400
Dec 1, 2023 29.28 29.46 28.77 28.92 26.79 55,100
Nov 30, 2023 29.00 29.34 28.85 29.13 26.99 29,600
Nov 29, 2023 29.00 29.18 28.72 28.93 26.80 27,800
Nov 28, 2023 28.63 29.07 28.40 28.97 26.84 32,000
Nov 27, 2023 28.90 29.09 28.41 28.54 26.44 43,900
Nov 24, 2023 28.70 29.07 28.64 28.92 26.79 19,500
Nov 22, 2023 28.00 28.65 27.90 28.65 26.54 38,900
Nov 21, 2023 28.44 28.49 28.04 28.22 26.14 32,500
Nov 20, 2023 28.43 28.79 28.29 28.53 26.43 59,400
Nov 17, 2023 28.31 28.71 28.14 28.36 26.27 82,000
Nov 16, 2023 28.43 28.67 28.00 28.29 26.21 58,700
Nov 15, 2023 28.47 29.02 28.30 28.65 26.54 71,100
Nov 14, 2023 28.24 28.59 28.10 28.55 26.45 51,800
Nov 13, 2023 28.01 28.40 28.00 28.04 25.98 38,100
Nov 10, 2023 27.95 28.89 27.80 28.19 26.12 119,900
Nov 9, 2023 27.94 28.97 27.64 27.97 25.91 99,700
Nov 8, 2023 27.82 28.04 27.41 27.50 25.48 82,500
Nov 7, 2023 27.70 28.13 27.16 27.82 25.77 86,100
Nov 6, 2023 28.50 28.51 27.71 27.85 25.80 63,800
Nov 3, 2023 28.21 28.70 27.75 28.40 26.31 161,600
Nov 2, 2023 27.95 28.70 27.74 28.61 26.51 83,200
Nov 1, 2023 27.90 28.07 27.55 27.56 25.53 123,100
Oct 31, 2023 28.04 28.12 27.75 27.90 25.85 111,500
Oct 30, 2023 28.45 28.82 27.81 28.20 26.13 121,600
Oct 27, 2023 0.85 Dividend
Oct 27, 2023 28.28 28.65 28.00 28.46 26.37 72,000
Oct 26, 2023 29.10 29.40 28.78 29.21 26.28 116,800
Oct 25, 2023 29.00 29.10 28.63 29.07 26.15 63,700

Related Tickers