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 |
| 2023-10-18 | $29.11 | $29.11 | $28.74 | $28.85 | 65 888 |
| 2023-10-17 | $29.00 | $29.26 | $28.71 | $28.79 | 69 615 |
| 2023-10-16 | $29.28 | $29.40 | $28.59 | $28.85 | 89 040 |
| 2023-10-13 | $29.01 | $29.60 | $28.92 | $29.03 | 105 426 |
| 2023-10-12 | $28.95 | $29.10 | $28.53 | $28.96 | 55 986 |
| 2023-10-11 | $29.00 | $29.24 | $28.61 | $28.80 | 44 796 |
| 2023-10-10 | $29.45 | $29.69 | $28.89 | $28.92 | 84 026 |
| 2023-10-09 | $29.47 | $29.92 | $29.25 | $29.58 | 44 474 |
| 2023-10-06 | $29.03 | $29.66 | $28.80 | $28.81 | 30 650 |
| 2023-10-05 | $28.30 | $28.98 | $28.30 | $28.98 | 24 527 |
| 2023-10-04 | $28.91 | $29.01 | $28.30 | $28.44 | 40 361 |
| 2023-10-03 | $28.98 | $29.30 | $28.60 | $29.14 | 45 865 |
| 2023-10-02 | $29.15 | $29.34 | $28.80 | $29.20 | 79 579 |
| 2023-09-29 | $29.47 | $29.59 | $29.00 | $29.05 | 31 662 |
| 2023-09-28 | $29.47 | $29.75 | $29.19 | $29.41 | 96 601 |
| 2023-09-27 | $29.16 | $29.86 | $29.16 | $29.44 | 103 209 |
| 2023-09-26 | $29.57 | $29.57 | $28.80 | $28.92 | 36 215 |
| 2023-09-25 | $28.94 | $29.53 | $28.94 | $29.50 | 68 987 |
| 2023-09-22 | $28.80 | $29.34 | $28.79 | $28.86 | 58 679 |
| 2023-09-21 | $28.87 | $29.10 | $28.62 | $28.84 | 47 351 |
| 2023-09-20 | $28.73 | $29.34 | $28.72 | $28.75 | 59 230 |
| 2023-09-19 | $29.13 | $29.30 | $28.60 | $28.73 | 103 379 |
| 2023-09-18 | $28.96 | $29.30 | $28.80 | $29.13 | 38 507 |
| 2023-09-15 | $29.26 | $29.33 | $28.46 | $28.73 | 107 763 |
| 2023-09-14 | $28.89 | $29.30 | $28.73 | $29.15 | 52 271 |
