Dorchester Minerals L.P. Common Units Representing Limited Partnership Interestsのデータ

Dorchester Minerals L.P. Common Units Representing Limited Partnership Interestsの基本情報

名前 Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests
ティッカー DMLP
国 United States
上場年 nan
セクター Energy

Dorchester Minerals L.P. Common Units Representing Limited Partnership Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.38 13.95 14.0 14.29 96500.0 14.29
2021-02-12 13.99 13.63 13.64 13.89 42700.0 13.89
2021-02-11 13.96 13.5 13.77 13.75 82400.0 13.75
2021-02-10 13.63 13.15 13.22 13.61 76700.0 13.61
2021-02-09 13.86 12.92 13.86 13.02 181600.0 13.02
2021-02-08 13.61 12.95 12.95 13.54 83500.0 13.54
2021-02-05 13.12 12.76 12.99 12.91 70300.0 12.91
2021-02-04 13.06 12.79 12.9 13.04 43600.0 13.04
2021-02-03 13.03 12.6 12.6 12.95 79100.0 12.95
2021-02-02 12.84 12.26 12.64 12.73 104800.0 12.73
2021-02-01 12.58 12.05 12.28 12.55 81000.0 12.55
2021-01-29 12.49 11.95 12.35 12.05 52000.0 12.05
2021-01-28 12.77 12.36 12.77 12.62 102700.0 12.38
2021-01-27 12.84 12.41 12.62 12.57 60900.0 12.33
2021-01-26 12.9 12.55 12.82 12.74 74400.0 12.5
2021-01-25 12.62 12.3 12.46 12.6 48600.0 12.36
2021-01-22 12.74 12.35 12.74 12.42 108400.0 12.18
2021-01-21 13.07 12.48 13.07 12.79 106600.0 12.54
2021-01-20 13.28 12.95 13.15 13.07 66200.0 12.82
2021-01-19 13.41 12.83 12.83 13.17 79500.0 12.92
2021-01-15 13.23 12.87 13.1 12.89 83800.0 12.64
2021-01-14 13.29 12.96 13.06 13.19 86600.0 12.94
2021-01-13 13.09 12.73 12.94 13.06 59700.0 12.81
2021-01-12 12.93 12.2 12.2 12.91 91700.0 12.66
2021-01-11 12.34 12.02 12.02 12.16 44800.0 11.93
2021-01-08 12.16 11.95 11.96 11.97 73000.0 11.74
2021-01-07 12.15 11.85 11.97 11.93 65400.0 11.7
2021-01-06 12.0 11.5 11.6 11.83 83900.0 11.6
2021-01-05 11.78 11.24 11.24 11.65 70200.0 11.43
2021-01-04 11.3 10.96 11.06 11.13 45800.0 10.92
2020-12-31 11.25 10.91 11.05 10.91 289900.0 10.7
2020-12-30 11.37 10.96 11.11 11.05 108400.0 10.84
2020-12-29 11.25 10.77 11.05 11.0 140500.0 10.79
2020-12-28 11.51 10.95 11.31 11.06 131600.0 10.85
2020-12-24 11.57 11.3 11.49 11.43 8700.0 11.21
2020-12-23 11.53 11.2 11.22 11.46 35500.0 11.24
2020-12-22 11.49 11.2 11.42 11.29 38400.0 11.07
2020-12-21 11.79 11.34 11.71 11.5 112400.0 11.28
2020-12-18 12.1 11.69 11.83 11.84 55500.0 11.61
2020-12-17 11.75 11.52 11.7 11.74 63400.0 11.51
2020-12-16 11.87 11.41 11.87 11.71 29900.0 11.49
2020-12-15 11.93 11.25 11.4 11.82 146400.0 11.59
2020-12-14 11.85 11.35 11.78 11.4 55500.0 11.18
2020-12-11 11.73 11.59 11.61 11.66 45300.0 11.44
2020-12-10 11.98 11.36 11.36 11.85 57800.0 11.62
2020-12-09 11.54 11.12 11.49 11.4 46900.0 11.18
2020-12-08 11.61 11.29 11.38 11.3 62000.0 11.08
2020-12-07 11.84 11.27 11.75 11.28 72600.0 11.06
2020-12-04 11.9 11.24 11.33 11.87 137200.0 11.64
2020-12-03 11.32 11.08 11.16 11.14 105200.0 10.93
2020-12-02 11.51 10.79 10.79 11.06 104300.0 10.85
2020-12-01 11.15 10.76 11.14 10.78 74400.0 10.57
2020-11-30 11.7 10.98 11.66 10.99 89400.0 10.78
2020-11-27 11.75 11.35 11.4 11.75 71400.0 11.52
2020-11-25 11.59 11.35 11.45 11.38 58300.0 11.16
2020-11-24 11.5 10.32 10.68 11.49 206900.0 11.27
2020-11-23 10.8 10.4 10.8 10.59 147200.0 10.39
2020-11-20 10.78 10.67 10.71 10.74 60900.0 10.53
2020-11-19 10.88 10.29 10.82 10.72 104800.0 10.51
2020-11-18 11.15 10.72 11.06 10.78 139500.0 10.57
2020-11-17 11.13 10.51 11.0 11.07 105400.0 10.86
2020-11-16 11.1 10.27 10.72 11.08 298100.0 10.87
2020-11-13 10.6 10.33 10.47 10.53 82300.0 10.33
2020-11-12 10.77 10.33 10.77 10.46 90900.0 10.26
2020-11-11 10.65 10.29 10.65 10.64 132500.0 10.44
2020-11-10 10.53 10.09 10.22 10.4 133000.0 10.2
2020-11-09 10.5 10.08 10.47 10.1 158100.0 9.91
2020-11-06 10.18 10.0 10.09 10.01 39300.0 9.82
2020-11-05 10.3 10.04 10.16 10.11 71300.0 9.92
2020-11-04 10.23 9.95 9.99 10.12 129100.0 9.93
2020-11-03 10.16 9.95 10.06 9.99 31900.0 9.8
2020-11-02 10.08 9.91 9.96 9.99 76700.0 9.8
2020-10-30 10.18 9.93 10.01 10.06 56400.0 9.87
2020-10-29 10.43 10.2 10.24 10.35 77000.0 9.83
2020-10-28 10.54 10.11 10.32 10.24 115800.0 9.73
2020-10-27 10.54 10.3 10.48 10.32 48700.0 9.8
2020-10-26 10.52 10.3 10.44 10.41 58800.0 9.89
2020-10-23 10.72 10.37 10.7 10.48 107000.0 9.96
2020-10-22 10.78 10.2 10.36 10.66 147100.0 10.13
2020-10-21 10.49 10.23 10.47 10.3 37300.0 9.78
2020-10-20 10.5 10.18 10.25 10.42 68000.0 9.9
2020-10-19 10.36 10.18 10.32 10.19 20700.0 9.68
2020-10-16 10.5 10.25 10.4 10.32 30200.0 9.8
2020-10-15 10.44 10.05 10.13 10.39 89800.0 9.87
2020-10-14 10.45 10.12 10.41 10.13 39500.0 9.62
2020-10-13 10.54 10.09 10.44 10.1 86900.0 9.59
2020-10-12 10.55 10.4 10.4 10.44 46400.0 9.92
2020-10-09 10.53 10.3 10.5 10.39 54200.0 9.87
2020-10-08 10.58 10.31 10.31 10.46 83100.0 9.94
2020-10-07 10.36 10.13 10.21 10.3 53200.0 9.78
2020-10-06 10.71 10.21 10.71 10.28 53700.0 9.77
2020-10-05 10.84 10.45 10.47 10.54 34700.0 10.01
2020-10-02 10.55 10.15 10.25 10.32 49900.0 9.8
2020-10-01 10.49 10.08 10.32 10.31 47600.0 9.79
2020-09-30 10.51 10.15 10.38 10.33 47200.0 9.81
2020-09-29 10.57 10.24 10.46 10.5 41200.0 9.97
2020-09-28 10.5 10.08 10.19 10.42 52900.0 9.9
2020-09-25 10.39 9.9 10.29 10.15 93100.0 9.64
2020-09-24 10.45 10.13 10.13 10.3 36300.0 9.78
2020-09-23 10.34 10.07 10.23 10.07 40700.0 9.57
2020-09-22 10.29 10.1 10.18 10.26 60200.0 9.75
2020-09-21 10.57 10.16 10.52 10.19 59100.0 9.68
2020-09-18 10.74 10.45 10.5 10.63 74700.0 10.1
2020-09-17 10.57 10.4 10.46 10.5 26000.0 9.97
2020-09-16 10.67 10.39 10.46 10.51 70600.0 9.98
2020-09-15 10.65 10.4 10.46 10.46 47200.0 9.94
2020-09-14 10.61 10.33 10.48 10.42 50000.0 9.9
2020-09-11 10.52 10.33 10.45 10.4 43300.0 9.88
2020-09-10 10.67 10.42 10.59 10.45 35000.0 9.93
2020-09-09 10.66 10.43 10.53 10.57 39800.0 10.04
2020-09-08 10.59 10.4 10.47 10.46 75700.0 9.94
2020-09-04 10.85 10.53 10.72 10.63 114800.0 10.1
2020-09-03 11.06 10.58 10.9 10.64 147700.0 10.11
2020-09-02 11.35 10.88 11.35 10.92 150400.0 10.37
2020-09-01 11.55 11.17 11.47 11.3 114500.0 10.73
2020-08-31 11.66 11.31 11.66 11.47 46500.0 10.9
2020-08-28 11.63 11.27 11.5 11.59 43600.0 11.01
2020-08-27 11.5 11.3 11.46 11.48 50100.0 10.91
2020-08-26 11.77 11.25 11.74 11.44 69900.0 10.87
2020-08-25 11.78 11.55 11.64 11.72 53300.0 11.13
2020-08-24 11.99 11.41 11.43 11.6 59800.0 11.02
2020-08-21 11.6 11.36 11.58 11.49 101000.0 10.91
2020-08-20 11.82 11.56 11.82 11.61 43400.0 11.03
2020-08-19 12.03 11.76 12.0 11.79 43800.0 11.2
2020-08-18 12.25 11.86 12.02 12.01 53900.0 11.41
2020-08-17 12.21 11.9 11.95 12.21 59000.0 11.6
2020-08-14 12.17 11.84 11.85 11.97 64100.0 11.37
2020-08-13 11.99 11.76 11.94 11.85 56800.0 11.26
2020-08-12 11.99 11.67 11.97 11.82 58500.0 11.23
2020-08-11 12.14 11.78 11.93 11.88 92600.0 11.29
2020-08-10 11.8 11.44 11.48 11.72 60200.0 11.13
2020-08-07 11.47 11.32 11.4 11.4 49200.0 10.83
2020-08-06 11.44 11.23 11.31 11.38 43400.0 10.81
2020-08-05 11.46 11.08 11.25 11.26 140400.0 10.7
2020-08-04 11.32 10.95 10.98 11.18 88400.0 10.62
2020-08-03 11.09 10.76 10.9 10.98 73800.0 10.43
2020-07-31 11.25 10.73 11.13 10.9 73900.0 10.35
2020-07-30 11.44 11.07 11.25 11.32 89300.0 10.54
2020-07-29 11.37 11.06 11.08 11.3 94500.0 10.52
2020-07-28 11.46 11.08 11.39 11.09 46300.0 10.32
2020-07-27 11.5 11.07 11.26 11.33 63600.0 10.55
2020-07-24 11.33 11.07 11.07 11.26 24400.0 10.48
2020-07-23 11.37 10.94 11.34 11.15 129200.0 10.38
2020-07-22 11.39 11.1 11.3 11.3 30300.0 10.52
2020-07-21 11.47 11.12 11.23 11.35 94000.0 10.57
2020-07-20 11.45 11.08 11.25 11.08 64300.0 10.32
2020-07-17 11.7 11.33 11.62 11.36 40100.0 10.58
2020-07-16 11.83 11.31 11.59 11.43 66400.0 10.64
2020-07-15 11.78 11.4 11.58 11.69 64500.0 10.88
2020-07-14 11.53 11.28 11.33 11.4 27400.0 10.61
2020-07-13 11.46 11.22 11.3 11.33 89600.0 10.55
2020-07-10 11.42 11.18 11.3 11.3 38000.0 10.52
2020-07-09 11.6 11.16 11.53 11.34 48200.0 10.56
2020-07-08 11.69 11.22 11.44 11.54 49400.0 10.74
2020-07-07 12.48 11.43 12.48 11.52 55400.0 10.72
2020-07-06 12.28 11.74 12.22 11.9 22800.0 11.08
2020-07-02 12.44 11.96 12.29 11.96 24700.0 11.13
2020-07-01 12.97 12.1 12.96 12.12 45500.0 11.28
2020-06-30 12.96 11.59 11.65 12.78 120200.0 11.9
2020-06-29 11.88 11.53 11.64 11.63 57700.0 10.83
2020-06-26 11.7 11.25 11.37 11.56 85700.0 10.76
2020-06-25 11.6 11.21 11.28 11.36 48400.0 10.58
2020-06-24 11.67 11.17 11.67 11.37 108900.0 10.59
2020-06-23 12.0 11.52 11.54 11.7 127600.0 10.89
2020-06-22 11.55 11.21 11.34 11.41 79700.0 10.62
2020-06-19 11.51 11.11 11.43 11.45 467500.0 10.66
2020-06-18 11.36 11.0 11.06 11.17 62500.0 10.4
2020-06-17 11.72 11.01 11.65 11.08 102600.0 10.32
2020-06-16 12.05 11.35 12.0 11.61 80000.0 10.81
2020-06-15 11.75 10.85 11.37 11.6 92700.0 10.8
2020-06-12 12.3 11.47 12.23 11.7 74400.0 10.89
2020-06-11 12.77 11.52 12.51 11.53 79100.0 10.73
2020-06-10 13.55 12.77 13.55 13.0 93400.0 12.1
2020-06-09 13.7 13.04 13.36 13.5 192200.0 12.57
2020-06-08 13.66 13.25 13.49 13.64 78700.0 12.7
2020-06-05 13.23 12.39 12.49 13.04 105400.0 12.14
2020-06-04 12.2 12.0 12.06 12.06 36000.0 11.23
2020-06-03 12.22 11.54 11.85 12.02 67700.0 11.19
2020-06-02 11.97 11.56 11.59 11.83 71200.0 11.01
2020-06-01 11.9 11.5 11.56 11.6 43400.0 10.8
2020-05-29 12.0 11.57 12.0 11.67 35500.0 10.86
2020-05-28 12.22 11.81 12.17 11.88 37500.0 11.06
2020-05-27 12.45 11.92 12.17 12.22 78800.0 11.38
2020-05-26 12.1 11.78 11.78 11.97 71800.0 11.14
2020-05-22 11.68 11.35 11.67 11.59 41400.0 10.79
2020-05-21 12.07 11.38 11.89 11.72 44000.0 10.91
2020-05-20 12.12 11.92 11.93 11.92 38300.0 11.1
2020-05-19 12.13 11.11 11.26 11.8 117900.0 10.99
2020-05-18 11.4 10.79 10.79 11.38 120000.0 10.59
2020-05-15 10.8 10.27 10.34 10.63 117900.0 9.9
2020-05-14 10.94 10.05 10.71 10.27 103500.0 9.56
2020-05-13 11.44 10.53 11.27 10.65 156600.0 9.91
2020-05-12 11.8 11.05 11.18 11.27 231500.0 10.49
2020-05-11 11.25 10.86 11.07 11.18 50300.0 10.41
2020-05-08 11.39 10.69 11.39 11.26 47400.0 10.48
2020-05-07 11.33 10.98 11.2 11.14 40200.0 10.37
2020-05-06 11.35 10.92 11.35 10.98 42500.0 10.22
2020-05-05 11.85 11.02 11.55 11.43 116000.0 10.64
2020-05-04 11.76 10.85 11.07 11.45 110100.0 10.66
2020-05-01 11.97 10.67 11.97 11.07 137500.0 10.31
2020-04-30 12.83 12.09 12.25 12.4 220600.0 11.1
2020-04-29 12.48 11.9 11.9 12.15 134800.0 10.88
2020-04-28 11.99 11.37 11.45 11.9 62200.0 10.65
2020-04-27 11.64 10.59 11.51 11.45 112400.0 10.25
2020-04-24 11.97 11.41 11.72 11.71 96800.0 10.48
2020-04-23 11.67 10.7 11.04 11.48 182300.0 10.28
2020-04-22 11.12 10.57 10.65 10.96 58100.0 9.81
2020-04-21 10.55 9.95 10.13 10.45 42700.0 9.35
2020-04-20 10.5 9.05 10.4 10.33 213500.0 9.25
2020-04-17 10.77 10.07 10.07 10.44 101600.0 9.34
2020-04-16 10.75 10.06 10.6 10.3 62500.0 9.22
2020-04-15 11.37 10.5 11.34 10.56 91300.0 9.45
2020-04-14 11.49 10.91 11.0 11.36 107000.0 10.17
2020-04-13 11.58 10.54 11.36 10.8 155400.0 9.67
2020-04-09 11.58 10.47 11.36 11.04 101100.0 9.88
2020-04-08 11.31 10.44 10.59 11.04 61500.0 9.88
2020-04-07 10.61 9.8 9.85 10.49 71600.0 9.39
2020-04-06 9.84 9.4 9.59 9.84 86300.0 8.81
2020-04-03 9.85 9.08 9.49 9.38 44200.0 8.4
2020-04-02 9.96 8.9 8.9 9.35 91500.0 8.37
2020-04-01 9.2 8.64 9.01 8.93 68300.0 7.99
2020-03-31 9.6 8.77 9.02 9.31 108000.0 8.33
2020-03-30 9.18 8.52 9.08 9.01 216000.0 8.06
2020-03-27 9.49 9.0 9.49 9.09 87500.0 8.14
2020-03-26 10.23 9.01 9.84 9.43 202000.0 8.44
2020-03-25 10.24 9.51 9.73 9.82 123900.0 8.79
2020-03-24 9.74 9.26 9.42 9.56 123600.0 8.56
2020-03-23 9.56 9.0 9.49 9.12 146300.0 8.16
2020-03-20 10.62 8.71 10.49 9.56 180700.0 8.56
2020-03-19 10.75 9.79 9.96 10.39 128800.0 9.3
2020-03-18 11.44 9.5 10.75 10.0 186700.0 8.95
2020-03-17 11.72 10.75 11.23 10.92 102900.0 9.77
2020-03-16 11.58 10.52 11.14 11.08 141000.0 9.92
2020-03-13 12.0 10.7 11.0 11.41 123000.0 10.21
2020-03-12 11.53 10.33 11.0 10.67 172800.0 9.55
2020-03-11 12.08 11.14 12.02 11.69 366800.0 10.46
2020-03-10 12.7 11.35 12.6 12.24 212800.0 10.96
2020-03-09 13.05 11.0 11.8 12.38 336500.0 11.08
2020-03-06 13.94 13.2 13.91 13.76 257700.0 12.32
2020-03-05 14.75 13.82 14.5 13.99 211300.0 12.52
2020-03-04 14.9 14.51 14.75 14.59 135500.0 13.06
2020-03-03 15.24 14.75 14.96 14.76 123400.0 13.21
2020-03-02 15.28 14.75 15.28 14.98 86800.0 13.41
2020-02-28 15.27 14.65 14.69 15.26 121700.0 13.66
2020-02-27 15.34 14.32 15.01 15.32 251400.0 13.71
2020-02-26 15.58 14.92 14.92 15.05 63200.0 13.47
2020-02-25 15.65 15.01 15.65 15.26 125800.0 13.66
2020-02-24 16.04 15.51 15.93 15.51 115600.0 13.88
2020-02-21 16.29 15.76 15.87 16.23 44900.0 14.53
2020-02-20 16.25 15.92 16.03 15.98 50600.0 14.3
2020-02-19 16.32 15.99 16.09 16.11 53500.0 14.42
2020-02-18 16.3 15.79 16.1 16.02 67600.0 14.34