DORCHESTER MINERALS LP UNIT Historical Stock Price

Below is the stock price history for Dorchester Minerals Lp Unit DMLP. Data is recorded each day for the historical open, high, low, close and volume. The Dorchester Minerals Lp Unit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dorchester Minerals Lp Unit Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 19.15 19.15 18.90 18.90 4,871
2018-06-21 19.15 19.15 19.10 19.10 420
2018-06-20 19.15 19.20 19.15 19.20 1,587
2018-06-19 19.15 19.20 19.00 19.15 2,301
2018-06-18 19.25 19.25 19.20 19.25 1,020
2018-06-15 19.15 19.35 19.10 19.10 14,276
2018-06-14 19.15 19.30 19.10 19.25 5,720
2018-06-13 19.00 19.20 18.95 19.15 7,279
2018-06-12 19.05 19.20 19.00 19.05 5,793
2018-06-11 19.00 19.125 18.90 19.00 8,991
2018-06-08 18.95 18.95 18.70 18.90 5,476
2018-06-07 18.95 19.25 18.95 19.10 2,789
2018-06-06 19.10 19.25 18.60 18.75 12,000
2018-06-05 19.05 19.30 18.75 19.25 6,940
2018-06-04 19.90 19.90 19.20 19.25 4,494
2018-06-01 20.25 20.25 19.65 19.80 1,874
2018-05-31 20.25 20.25 19.90 20.125 2,402
2018-05-30 20.40 20.85 20.35 20.45 4,208
2018-05-29 19.90 20.25 19.90 20.20 1,360
2018-05-25 19.95 20.20 19.85 19.95 13,256
2018-05-24 20.15 20.30 20.10 20.10 4,657
2018-05-23 19.80 20.30 19.80 20.20 17,224
2018-05-22 19.35 19.80 19.35 19.70 4,833
2018-05-21 19.05 19.35 19.05 19.35 3,430
2018-05-18 19.00 19.00 18.85 19.00 1,142
2018-05-17 19.20 19.35 19.05 19.05 3,689
2018-05-16 18.60 19.10 18.55 19.10 6,702
2018-05-15 18.40 18.60 18.40 18.50 7,175
2018-05-14 18.40 18.45 18.35 18.45 2,488
2018-05-11 18.10 18.35 18.10 18.35 17,303

» More Dorchester Minerals Lp Unit Stock Price History

To see other companies like Dorchester Minerals Lp Unit (DMLP), view our stock market today for news, and other data.