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
2018-09-18 18.625 18.70 18.55 18.55 1,399
2018-09-17 18.65 18.75 18.65 18.65 2,165
2018-09-14 18.60 18.60 18.45 18.50 3,655
2018-09-13 18.55 18.60 18.50 18.50 1,100
2018-09-12 18.80 19.20 18.75 18.90 2,241
2018-09-11 18.60 18.80 18.60 18.75 1,400
2018-09-10 18.40 18.50 18.40 18.45 1,800
2018-09-07 18.60 18.60 18.60 18.60 1,412
2018-09-06 18.80 18.85 18.65 18.75 1,500
2018-09-05 18.65 18.80 18.65 18.80 1,719
2018-09-04 18.65 18.65 18.50 18.55 2,875
2018-08-31 18.45 18.65 18.45 18.60 1,592
2018-08-30 18.50 18.55 18.50 18.55 900
2018-08-29 18.45 18.55 18.45 18.55 629
2018-08-28 18.30 18.30 18.30 18.30 3,100
2018-08-27 18.05 18.35 18.05 18.35 8,455
2018-08-24 18.45 18.50 18.25 18.25 4,441
2018-08-23 18.70 18.70 18.55 18.55 700
2018-08-22 18.85 18.85 18.80 18.80 1,000
2018-08-21 18.80 18.85 18.70 18.85 2,371
2018-08-20 18.20 18.45 18.20 18.45 13,766
2018-08-17 18.25 18.25 18.15 18.20 515
2018-08-16 18.10 18.20 18.075 18.125 1,293
2018-08-15 18.40 18.40 18.20 18.25 2,638
2018-08-14 18.75 18.75 18.575 18.625 4,150
2018-08-13 18.90 18.90 18.80 18.80 1,111
2018-08-10 18.65 18.875 18.60 18.85 4,526
2018-08-09 18.15 18.45 18.00 18.35 7,556
2018-08-08 18.35 18.35 17.95 18.10 3,809
2018-08-07 18.60 18.60 18.30 18.35 4,897

» 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.