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
2018-12-11 16.67 17.06 16.65 16.98 1,550
2018-12-10 16.47 16.70 16.36 16.70 2,246
2018-12-07 16.80 16.93 16.51 16.74 3,683
2018-12-06 16.34 17.03 16.34 17.03 10,580
2018-12-04 16.97 17.23 16.59 17.16 2,399
2018-12-03 16.64 16.97 16.64 16.95 1,568
2018-11-30 16.20 16.43 16.18 16.43 2,322
2018-11-29 16.46 16.46 16.29 16.38 664
2018-11-28 16.15 16.48 16.15 16.38 1,225
2018-11-27 16.15 16.32 16.15 16.24 2,103
2018-11-26 16.05 16.12 15.96 16.12 1,627
2018-11-23 16.00 16.05 16.00 16.03 2,400
2018-11-21 16.12 16.39 16.12 16.38 2,409
2018-11-20 16.31 16.35 15.49 16.21 9,599
2018-11-19 17.36 17.36 16.18 16.66 9,338
2018-11-16 17.10 17.29 17.08 17.27 2,086
2018-11-15 17.21 17.22 17.21 17.22 328
2018-11-14 17.90 17.90 17.25 17.30 4,115
2018-11-13 18.20 18.20 17.00 17.03 21,449
2018-11-12 18.23 18.33 18.23 18.33 600
2018-11-09 18.45 18.45 18.18 18.31 2,999
2018-11-08 18.67 18.68 18.60 18.65 1,299
2018-11-07 18.75 18.75 18.50 18.68 4,863
2018-11-06 18.39 18.71 18.39 18.71 4,484
2018-11-05 18.00 18.12 17.99 18.11 1,406
2018-11-02 18.00 18.00 17.71 17.80 2,655
2018-11-01 18.26 18.30 17.60 17.80 3,523
2018-10-31 18.05 18.18 18.04 18.15 2,754
2018-10-30 17.68 17.86 17.56 17.80 2,196
2018-10-29 18.30 18.30 17.49 17.51 4,855

» 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.