NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$33.57
-0.0800 (-0.238%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.63 | $35.74 | Thursday, 18th Apr 2024 DMLP stock ended at $33.57. This is 0.238% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.14% from a day low at $33.20 to a day high of $33.91. |
| 90 days | $29.01 | $35.74 | |
| 52 weeks | $27.05 | $35.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $33.23 | $33.91 | $33.20 | $33.57 | 39 811 |
| 2024-04-17 | $33.80 | $34.03 | $33.23 | $33.65 | 45 509 |
| 2024-04-16 | $33.36 | $34.14 | $32.63 | $33.66 | 47 127 |
| 2024-04-15 | $34.47 | $34.47 | $33.38 | $33.52 | 77 935 |
| 2024-04-12 | $34.25 | $34.94 | $33.99 | $34.19 | 53 496 |
| 2024-04-11 | $34.47 | $34.49 | $33.81 | $34.16 | 62 942 |
| 2024-04-10 | $34.51 | $34.51 | $33.88 | $34.33 | 62 756 |
| 2024-04-09 | $34.66 | $34.91 | $34.05 | $34.43 | 49 381 |
| 2024-04-08 | $34.50 | $34.94 | $34.22 | $34.40 | 71 344 |
| 2024-04-05 | $35.26 | $35.59 | $34.48 | $34.93 | 77 080 |
| 2024-04-04 | $35.72 | $35.72 | $34.62 | $35.24 | 100 921 |
| 2024-04-03 | $35.05 | $35.74 | $35.05 | $35.44 | 78 308 |
| 2024-04-02 | $34.88 | $35.13 | $34.55 | $35.13 | 56 437 |
| 2024-04-01 | $33.80 | $34.81 | $33.78 | $34.40 | 76 848 |
| 2024-03-28 | $34.03 | $34.03 | $33.52 | $33.72 | 46 959 |
| 2024-03-27 | $33.45 | $33.98 | $33.15 | $33.98 | 36 491 |
| 2024-03-26 | $34.00 | $34.00 | $33.32 | $33.33 | 42 176 |
| 2024-03-25 | $33.50 | $33.96 | $33.41 | $33.47 | 76 241 |
| 2024-03-22 | $32.74 | $33.57 | $32.74 | $33.53 | 19 705 |
| 2024-03-21 | $33.40 | $33.69 | $32.63 | $32.95 | 74 464 |
| 2024-03-20 | $33.56 | $33.63 | $33.11 | $33.55 | 63 265 |
| 2024-03-19 | $32.70 | $33.55 | $32.70 | $33.50 | 101 492 |
| 2024-03-18 | $32.55 | $33.24 | $32.23 | $32.85 | 95 564 |
| 2024-03-15 | $32.33 | $32.49 | $32.27 | $32.49 | 40 246 |
| 2024-03-14 | $31.79 | $32.34 | $31.79 | $32.33 | 37 672 |
