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
2018-01-12 15.70 15.70 15.65 15.65 630
2018-01-11 15.55 15.70 15.55 15.60 1,200
2018-01-10 15.50 15.50 15.25 15.25 750
2018-01-09 15.45 15.50 15.45 15.50 700
2018-01-08 15.25 15.50 15.15 15.50 870
2018-01-05 15.60 15.65 15.45 15.50 1,774
2018-01-04 16.10 16.10 15.50 15.75 5,924
2018-01-03 15.30 16.05 15.30 16.05 3,641
2018-01-02 15.10 15.30 15.075 15.30 4,950
2017-12-29 14.95 15.20 14.80 15.15 3,068
2017-12-28 15.20 15.20 14.95 14.95 1,902
2017-12-27 15.10 15.25 15.10 15.20 2,291
2017-12-26 14.95 15.05 14.95 15.00 2,188
2017-12-22 14.90 14.90 14.90 14.90 95
2017-12-21 14.775 14.95 14.775 14.95 658
2017-12-20 14.50 14.75 14.40 14.70 1,190
2017-12-19 14.60 14.60 14.50 14.50 3,192
2017-12-18 14.55 14.60 14.55 14.60 1,700
2017-12-15 14.65 14.675 14.55 14.65 6,575
2017-12-14 14.85 14.85 14.75 14.75 1,000
2017-12-13 14.75 14.75 14.50 14.70 2,875
2017-12-12 14.75 14.80 14.70 14.70 668
2017-12-11 14.75 14.85 14.75 14.75 1,220
2017-12-08 14.80 14.80 14.75 14.80 1,293
2017-12-07 14.80 14.90 14.80 14.80 1,035
2017-12-06 14.65 14.85 14.65 14.75 994
2017-12-05 14.70 14.70 14.65 14.70 4,475
2017-12-04 14.90 14.90 14.65 14.65 5,323
2017-12-01 15.00 15.10 14.95 15.025 2,081
2017-11-30 14.95 15.00 14.80 14.95 4,251

» 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.