NasdaqGS - Delayed Quote • USD
Dorchester Minerals, L.P. (DMLP)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.38 | 34.95 | 34.00 | 34.47 | 34.47 | 77,100 |
Apr 19, 2024 | 33.35 | 34.01 | 33.35 | 33.83 | 33.83 | 34,700 |
Apr 18, 2024 | 33.23 | 33.91 | 33.20 | 33.57 | 33.57 | 39,900 |
Apr 17, 2024 | 33.80 | 34.03 | 33.23 | 33.65 | 33.65 | 52,300 |
Apr 16, 2024 | 33.36 | 34.14 | 32.62 | 33.66 | 33.66 | 48,100 |
Apr 15, 2024 | 34.47 | 34.47 | 33.38 | 33.52 | 33.52 | 78,100 |
Apr 12, 2024 | 34.25 | 34.94 | 33.99 | 34.19 | 34.19 | 53,500 |
Apr 11, 2024 | 34.47 | 34.49 | 33.81 | 34.16 | 34.16 | 62,900 |
Apr 10, 2024 | 34.51 | 34.51 | 33.88 | 34.33 | 34.33 | 63,600 |
Apr 9, 2024 | 34.66 | 34.91 | 34.00 | 34.43 | 34.43 | 50,000 |
Apr 8, 2024 | 34.50 | 34.94 | 34.22 | 34.40 | 34.40 | 73,000 |
Apr 5, 2024 | 35.26 | 35.59 | 34.48 | 34.93 | 34.93 | 77,300 |
Apr 4, 2024 | 35.72 | 35.72 | 34.62 | 35.24 | 35.24 | 101,000 |
Apr 3, 2024 | 35.05 | 35.74 | 35.05 | 35.44 | 35.44 | 78,600 |
Apr 2, 2024 | 34.88 | 35.13 | 34.55 | 35.13 | 35.13 | 57,400 |
Apr 1, 2024 | 33.80 | 34.81 | 33.78 | 34.40 | 34.40 | 76,800 |
Mar 28, 2024 | 34.03 | 34.03 | 33.52 | 33.72 | 33.72 | 78,900 |
Mar 27, 2024 | 33.45 | 33.98 | 33.15 | 33.98 | 33.98 | 38,700 |
Mar 26, 2024 | 34.00 | 34.00 | 33.31 | 33.33 | 33.33 | 42,500 |
Mar 25, 2024 | 33.50 | 33.97 | 33.41 | 33.47 | 33.47 | 76,200 |
Mar 22, 2024 | 32.74 | 33.60 | 32.74 | 33.53 | 33.53 | 19,700 |
Mar 21, 2024 | 33.40 | 33.69 | 32.63 | 32.95 | 32.95 | 74,500 |
Mar 20, 2024 | 33.56 | 33.63 | 33.11 | 33.55 | 33.55 | 68,400 |
Mar 19, 2024 | 32.70 | 33.55 | 32.70 | 33.50 | 33.50 | 101,600 |
Mar 18, 2024 | 32.55 | 33.24 | 32.23 | 32.85 | 32.85 | 97,700 |
Mar 15, 2024 | 32.33 | 32.49 | 32.27 | 32.49 | 32.49 | 57,400 |
Mar 14, 2024 | 31.79 | 32.34 | 31.79 | 32.33 | 32.33 | 39,300 |
Mar 13, 2024 | 31.70 | 32.00 | 31.60 | 31.89 | 31.89 | 48,400 |
Mar 12, 2024 | 31.45 | 31.90 | 31.31 | 31.89 | 31.89 | 43,500 |
Mar 11, 2024 | 31.50 | 31.85 | 31.31 | 31.61 | 31.61 | 58,400 |
Mar 8, 2024 | 31.60 | 31.77 | 31.18 | 31.56 | 31.56 | 59,600 |
Mar 7, 2024 | 31.00 | 31.68 | 31.00 | 31.38 | 31.38 | 56,100 |
Mar 6, 2024 | 31.11 | 31.49 | 30.98 | 31.14 | 31.14 | 73,200 |
Mar 5, 2024 | 30.75 | 31.16 | 30.75 | 30.90 | 30.90 | 26,400 |
Mar 4, 2024 | 30.99 | 31.23 | 30.60 | 30.85 | 30.85 | 75,100 |
Mar 1, 2024 | 31.17 | 31.30 | 30.86 | 30.88 | 30.88 | 45,700 |
Feb 29, 2024 | 30.50 | 30.98 | 30.50 | 30.91 | 30.91 | 62,900 |
Feb 28, 2024 | 30.05 | 30.72 | 30.05 | 30.54 | 30.54 | 40,000 |
Feb 27, 2024 | 30.10 | 30.32 | 30.00 | 30.15 | 30.15 | 49,400 |
Feb 26, 2024 | 30.19 | 30.41 | 29.69 | 29.90 | 29.90 | 59,300 |
Feb 23, 2024 | 30.51 | 30.77 | 30.15 | 30.18 | 30.18 | 39,800 |
Feb 22, 2024 | 30.91 | 31.06 | 30.63 | 30.67 | 30.67 | 64,400 |
Feb 21, 2024 | 30.10 | 30.95 | 30.10 | 30.91 | 30.91 | 35,500 |
Feb 20, 2024 | 30.65 | 30.75 | 30.01 | 30.20 | 30.20 | 83,300 |
Feb 16, 2024 | 31.05 | 31.27 | 30.71 | 30.78 | 30.78 | 53,300 |
Feb 15, 2024 | 30.26 | 31.25 | 30.26 | 31.14 | 31.14 | 77,700 |
Feb 14, 2024 | 30.25 | 30.50 | 30.24 | 30.50 | 30.50 | 51,100 |
Feb 13, 2024 | 30.39 | 30.44 | 30.05 | 30.24 | 30.24 | 43,400 |
Feb 12, 2024 | 29.99 | 30.48 | 29.93 | 30.37 | 30.37 | 91,000 |
Feb 9, 2024 | 29.98 | 30.25 | 29.80 | 29.99 | 29.99 | 120,500 |
Feb 8, 2024 | 29.32 | 30.00 | 29.24 | 29.94 | 29.94 | 139,900 |
Feb 7, 2024 | 29.77 | 29.82 | 29.40 | 29.57 | 29.57 | 110,900 |
Feb 6, 2024 | 29.55 | 29.95 | 29.37 | 29.77 | 29.77 | 140,600 |
Feb 5, 2024 | 31.08 | 31.20 | 29.01 | 29.47 | 29.47 | 525,500 |
Feb 2, 2024 | 31.09 | 31.20 | 30.72 | 31.00 | 31.00 | 37,600 |
Feb 1, 2024 | 31.30 | 31.51 | 30.85 | 31.09 | 31.09 | 112,700 |
Jan 31, 2024 | 31.80 | 31.80 | 31.34 | 31.42 | 31.42 | 61,300 |
Jan 30, 2024 | 31.70 | 31.81 | 31.30 | 31.79 | 31.79 | 71,000 |
Jan 29, 2024 | 32.51 | 32.62 | 31.57 | 31.70 | 31.70 | 101,300 |
Jan 26, 2024 | 1.01 Dividend | |||||
Jan 26, 2024 | 32.18 | 32.61 | 31.72 | 32.30 | 32.30 | 147,200 |
Jan 25, 2024 | 33.60 | 33.60 | 33.05 | 33.47 | 32.46 | 188,800 |
Jan 24, 2024 | 33.30 | 33.48 | 33.11 | 33.26 | 32.26 | 136,700 |
Jan 23, 2024 | 33.00 | 33.33 | 32.87 | 33.05 | 32.05 | 113,300 |
Jan 22, 2024 | 32.85 | 32.98 | 32.00 | 32.96 | 31.97 | 109,100 |
Jan 19, 2024 | 32.53 | 32.60 | 32.02 | 32.50 | 31.52 | 92,000 |
Jan 18, 2024 | 31.89 | 32.58 | 31.51 | 32.58 | 31.60 | 72,600 |
Jan 17, 2024 | 31.71 | 31.81 | 31.37 | 31.68 | 30.73 | 39,300 |
Jan 16, 2024 | 31.94 | 31.94 | 31.35 | 31.71 | 30.76 | 46,900 |
Jan 12, 2024 | 31.45 | 31.84 | 31.43 | 31.81 | 30.85 | 41,800 |
Jan 11, 2024 | 30.87 | 31.41 | 30.87 | 31.38 | 30.43 | 38,400 |
Jan 10, 2024 | 30.36 | 30.82 | 30.31 | 30.68 | 29.76 | 57,400 |
Jan 9, 2024 | 30.80 | 31.10 | 30.35 | 30.49 | 29.57 | 73,700 |
Jan 8, 2024 | 31.05 | 31.48 | 30.60 | 30.80 | 29.87 | 142,000 |
Jan 5, 2024 | 31.50 | 31.98 | 31.00 | 31.20 | 30.26 | 85,400 |
Jan 4, 2024 | 32.17 | 32.39 | 31.30 | 31.37 | 30.43 | 86,700 |
Jan 3, 2024 | 32.31 | 32.35 | 31.67 | 31.95 | 30.99 | 83,000 |
Jan 2, 2024 | 31.95 | 32.87 | 31.95 | 32.17 | 31.20 | 80,100 |
Dec 29, 2023 | 31.97 | 32.00 | 31.80 | 31.83 | 30.87 | 59,900 |
Dec 28, 2023 | 31.73 | 32.04 | 31.60 | 31.80 | 30.84 | 95,200 |
Dec 27, 2023 | 31.94 | 31.94 | 31.52 | 31.63 | 30.68 | 38,700 |
Dec 26, 2023 | 31.64 | 31.94 | 31.43 | 31.71 | 30.76 | 42,700 |
Dec 22, 2023 | 31.99 | 31.99 | 31.40 | 31.45 | 30.50 | 65,100 |
Dec 21, 2023 | 31.45 | 31.98 | 31.34 | 31.71 | 30.76 | 51,600 |
Dec 20, 2023 | 31.29 | 31.69 | 31.19 | 31.46 | 30.51 | 70,400 |
Dec 19, 2023 | 30.86 | 31.31 | 30.86 | 31.11 | 30.17 | 50,500 |
Dec 18, 2023 | 31.29 | 31.42 | 30.86 | 30.88 | 29.95 | 57,000 |
Dec 15, 2023 | 31.29 | 31.29 | 30.60 | 31.03 | 30.10 | 254,000 |
Dec 14, 2023 | 30.74 | 31.52 | 30.72 | 30.96 | 30.03 | 127,200 |
Dec 13, 2023 | 30.41 | 30.64 | 30.15 | 30.33 | 29.42 | 70,600 |
Dec 12, 2023 | 30.30 | 30.35 | 29.90 | 30.13 | 29.22 | 63,800 |
Dec 11, 2023 | 30.73 | 30.73 | 30.05 | 30.21 | 29.30 | 113,500 |
Dec 8, 2023 | 30.10 | 30.60 | 29.85 | 30.00 | 29.10 | 140,000 |
Dec 7, 2023 | 29.60 | 30.15 | 29.60 | 29.84 | 28.94 | 84,800 |
Dec 6, 2023 | 30.25 | 30.29 | 29.58 | 29.72 | 28.82 | 125,700 |
Dec 5, 2023 | 29.57 | 30.42 | 29.50 | 29.85 | 28.95 | 265,600 |
Dec 4, 2023 | 28.45 | 29.00 | 28.45 | 28.90 | 28.03 | 59,400 |
Dec 1, 2023 | 29.28 | 29.46 | 28.77 | 28.92 | 28.05 | 55,100 |
Nov 30, 2023 | 29.00 | 29.34 | 28.85 | 29.13 | 28.25 | 29,600 |
Nov 29, 2023 | 29.00 | 29.18 | 28.72 | 28.93 | 28.06 | 27,800 |
Nov 28, 2023 | 28.63 | 29.07 | 28.40 | 28.97 | 28.10 | 32,000 |
Nov 27, 2023 | 28.90 | 29.09 | 28.41 | 28.54 | 27.68 | 43,900 |
Nov 24, 2023 | 28.70 | 29.07 | 28.64 | 28.92 | 28.05 | 19,500 |
Nov 22, 2023 | 28.00 | 28.65 | 27.90 | 28.65 | 27.79 | 38,900 |
Nov 21, 2023 | 28.44 | 28.49 | 28.04 | 28.22 | 27.37 | 32,500 |
Nov 20, 2023 | 28.43 | 28.79 | 28.29 | 28.53 | 27.67 | 59,400 |
Nov 17, 2023 | 28.31 | 28.71 | 28.14 | 28.36 | 27.51 | 82,000 |
Nov 16, 2023 | 28.43 | 28.67 | 28.00 | 28.29 | 27.44 | 58,700 |
Nov 15, 2023 | 28.47 | 29.02 | 28.30 | 28.65 | 27.79 | 71,100 |
Nov 14, 2023 | 28.24 | 28.59 | 28.10 | 28.55 | 27.69 | 51,800 |
Nov 13, 2023 | 28.01 | 28.40 | 28.00 | 28.04 | 27.20 | 38,100 |
Nov 10, 2023 | 27.95 | 28.89 | 27.80 | 28.19 | 27.34 | 119,900 |
Nov 9, 2023 | 27.94 | 28.97 | 27.64 | 27.97 | 27.13 | 99,700 |
Nov 8, 2023 | 27.82 | 28.04 | 27.41 | 27.50 | 26.67 | 82,500 |
Nov 7, 2023 | 27.70 | 28.13 | 27.16 | 27.82 | 26.98 | 86,100 |
Nov 6, 2023 | 28.50 | 28.51 | 27.71 | 27.85 | 27.01 | 63,800 |
Nov 3, 2023 | 28.21 | 28.70 | 27.75 | 28.40 | 27.54 | 161,600 |
Nov 2, 2023 | 27.95 | 28.70 | 27.74 | 28.61 | 27.75 | 83,200 |
Nov 1, 2023 | 27.90 | 28.07 | 27.55 | 27.56 | 26.73 | 123,100 |
Oct 31, 2023 | 28.04 | 28.12 | 27.75 | 27.90 | 27.06 | 111,500 |
Oct 30, 2023 | 28.45 | 28.82 | 27.81 | 28.20 | 27.35 | 121,600 |
Oct 27, 2023 | 0.85 Dividend | |||||
Oct 27, 2023 | 28.28 | 28.65 | 28.00 | 28.46 | 27.60 | 72,000 |
Oct 26, 2023 | 29.10 | 29.40 | 28.78 | 29.21 | 27.51 | 116,800 |
Oct 25, 2023 | 29.00 | 29.10 | 28.63 | 29.07 | 27.38 | 63,700 |
Oct 24, 2023 | 28.50 | 28.99 | 28.50 | 28.91 | 27.23 | 110,000 |
Oct 23, 2023 | 29.00 | 29.09 | 28.61 | 29.09 | 27.40 | 98,000 |
Oct 20, 2023 | 29.16 | 29.16 | 28.54 | 28.87 | 27.19 | 108,000 |
Oct 19, 2023 | 29.08 | 29.08 | 28.63 | 28.70 | 27.03 | 170,200 |
Oct 18, 2023 | 29.11 | 29.11 | 28.74 | 28.85 | 27.17 | 66,100 |
Oct 17, 2023 | 29.00 | 29.26 | 28.71 | 28.79 | 27.12 | 69,600 |
Oct 16, 2023 | 29.28 | 29.40 | 28.59 | 28.85 | 27.17 | 89,100 |
Oct 13, 2023 | 29.01 | 29.60 | 28.92 | 29.03 | 27.34 | 106,000 |
Oct 12, 2023 | 28.95 | 29.10 | 28.53 | 28.96 | 27.28 | 56,000 |
Oct 11, 2023 | 29.00 | 29.24 | 28.61 | 28.80 | 27.12 | 44,800 |
Oct 10, 2023 | 29.45 | 29.69 | 28.89 | 28.92 | 27.24 | 84,000 |
Oct 9, 2023 | 29.47 | 29.92 | 29.25 | 29.58 | 27.86 | 46,000 |
Oct 6, 2023 | 29.03 | 29.66 | 28.80 | 28.81 | 27.13 | 30,800 |
Oct 5, 2023 | 28.30 | 29.04 | 28.30 | 28.98 | 27.29 | 24,500 |
Oct 4, 2023 | 28.91 | 29.01 | 28.30 | 28.44 | 26.79 | 40,400 |
Oct 3, 2023 | 28.98 | 29.34 | 28.60 | 29.14 | 27.44 | 47,800 |
Oct 2, 2023 | 29.15 | 29.34 | 28.80 | 29.20 | 27.50 | 79,700 |
Sep 29, 2023 | 29.47 | 29.59 | 29.00 | 29.05 | 27.36 | 31,700 |
Sep 28, 2023 | 29.47 | 29.75 | 29.19 | 29.41 | 27.70 | 96,600 |
Sep 27, 2023 | 29.16 | 29.86 | 29.16 | 29.44 | 27.73 | 139,500 |
Sep 26, 2023 | 29.57 | 29.57 | 28.80 | 28.92 | 27.24 | 87,100 |
Sep 25, 2023 | 28.94 | 29.53 | 28.94 | 29.50 | 27.78 | 125,200 |
Sep 22, 2023 | 28.80 | 29.34 | 28.77 | 28.86 | 27.18 | 67,200 |
Sep 21, 2023 | 28.87 | 29.10 | 28.62 | 28.84 | 27.16 | 47,400 |
Sep 20, 2023 | 28.73 | 29.34 | 28.72 | 28.75 | 27.08 | 59,200 |
Sep 19, 2023 | 29.13 | 29.30 | 28.60 | 28.73 | 27.06 | 103,400 |
Sep 18, 2023 | 28.96 | 29.30 | 28.80 | 29.13 | 27.44 | 39,100 |
Sep 15, 2023 | 29.26 | 29.33 | 28.45 | 28.73 | 27.06 | 168,900 |
Sep 14, 2023 | 28.89 | 29.30 | 28.73 | 29.15 | 27.45 | 52,300 |
Sep 13, 2023 | 29.25 | 29.39 | 28.52 | 28.73 | 27.06 | 61,300 |
Sep 12, 2023 | 28.62 | 29.28 | 28.50 | 29.01 | 27.32 | 66,000 |
Sep 11, 2023 | 29.09 | 29.34 | 28.10 | 28.36 | 26.71 | 199,900 |
Sep 8, 2023 | 28.61 | 29.07 | 28.56 | 28.96 | 27.28 | 69,600 |
Sep 7, 2023 | 28.41 | 28.93 | 28.07 | 28.64 | 26.97 | 55,400 |
Sep 6, 2023 | 28.74 | 28.88 | 28.28 | 28.33 | 26.68 | 50,700 |
Sep 5, 2023 | 28.50 | 28.97 | 28.50 | 28.74 | 27.07 | 65,600 |
Sep 1, 2023 | 27.96 | 28.41 | 27.91 | 28.33 | 26.68 | 55,700 |
Aug 31, 2023 | 27.85 | 28.19 | 27.16 | 27.86 | 26.24 | 702,800 |
Aug 30, 2023 | 28.07 | 28.30 | 27.70 | 27.93 | 26.31 | 181,900 |
Aug 29, 2023 | 28.83 | 29.29 | 28.01 | 28.15 | 26.51 | 110,200 |
Aug 28, 2023 | 28.38 | 29.17 | 28.25 | 28.92 | 27.24 | 71,100 |
Aug 25, 2023 | 28.24 | 28.85 | 27.77 | 28.04 | 26.41 | 137,600 |
Aug 24, 2023 | 28.71 | 29.39 | 28.03 | 28.31 | 26.66 | 90,700 |
Aug 23, 2023 | 29.20 | 29.40 | 28.73 | 28.93 | 27.25 | 64,200 |
Aug 22, 2023 | 29.60 | 29.89 | 29.12 | 29.25 | 27.55 | 32,900 |
Aug 21, 2023 | 29.86 | 29.95 | 29.37 | 29.60 | 27.88 | 32,800 |
Aug 18, 2023 | 29.27 | 30.10 | 29.27 | 29.60 | 27.88 | 119,600 |
Aug 17, 2023 | 29.18 | 29.70 | 29.16 | 29.22 | 27.52 | 25,100 |
Aug 16, 2023 | 29.26 | 29.64 | 29.09 | 29.18 | 27.48 | 35,200 |
Aug 15, 2023 | 29.54 | 29.71 | 29.25 | 29.43 | 27.72 | 40,300 |
Aug 14, 2023 | 29.76 | 30.00 | 29.37 | 29.68 | 27.95 | 57,100 |
Aug 11, 2023 | 29.30 | 30.00 | 29.30 | 29.95 | 28.21 | 60,000 |
Aug 10, 2023 | 30.12 | 30.12 | 29.06 | 29.24 | 27.54 | 94,900 |
Aug 9, 2023 | 30.09 | 30.46 | 29.38 | 29.67 | 27.94 | 63,900 |
Aug 8, 2023 | 29.25 | 30.58 | 29.15 | 30.18 | 28.42 | 76,700 |
Aug 7, 2023 | 30.15 | 30.61 | 29.05 | 29.25 | 27.55 | 134,500 |
Aug 4, 2023 | 30.64 | 30.74 | 29.85 | 30.47 | 28.70 | 69,200 |
Aug 3, 2023 | 30.01 | 30.64 | 30.01 | 30.49 | 28.72 | 38,200 |
Aug 2, 2023 | 30.01 | 30.19 | 29.50 | 29.99 | 28.25 | 57,900 |
Aug 1, 2023 | 30.44 | 30.95 | 29.78 | 30.19 | 28.43 | 47,900 |
Jul 31, 2023 | 30.81 | 31.16 | 30.56 | 30.67 | 28.89 | 99,800 |
Jul 28, 2023 | 0.68 Dividend | |||||
Jul 28, 2023 | 30.43 | 31.03 | 30.30 | 30.80 | 29.01 | 84,900 |
Jul 27, 2023 | 31.71 | 31.75 | 31.04 | 31.17 | 28.72 | 87,500 |
Jul 26, 2023 | 31.67 | 32.08 | 31.01 | 31.52 | 29.04 | 84,800 |
Jul 25, 2023 | 31.04 | 32.16 | 31.00 | 31.75 | 29.25 | 82,700 |
Jul 24, 2023 | 30.05 | 31.62 | 30.05 | 30.92 | 28.49 | 167,800 |
Jul 21, 2023 | 32.60 | 32.60 | 29.31 | 29.90 | 27.55 | 292,300 |
Jul 20, 2023 | 32.80 | 33.18 | 32.50 | 32.61 | 30.05 | 73,800 |
Jul 19, 2023 | 32.66 | 32.85 | 32.27 | 32.53 | 29.97 | 61,800 |
Jul 18, 2023 | 32.45 | 32.80 | 32.25 | 32.42 | 29.87 | 52,100 |
Jul 17, 2023 | 32.44 | 32.45 | 32.10 | 32.38 | 29.83 | 35,400 |
Jul 14, 2023 | 32.17 | 32.30 | 31.63 | 32.10 | 29.58 | 65,600 |
Jul 13, 2023 | 32.02 | 32.50 | 32.02 | 32.35 | 29.81 | 83,000 |
Jul 12, 2023 | 31.12 | 32.19 | 31.12 | 32.02 | 29.50 | 96,300 |
Jul 11, 2023 | 30.99 | 31.20 | 30.83 | 31.14 | 28.69 | 74,300 |
Jul 10, 2023 | 30.41 | 30.85 | 30.41 | 30.83 | 28.41 | 45,100 |
Jul 7, 2023 | 30.19 | 30.89 | 30.17 | 30.52 | 28.12 | 64,900 |
Jul 6, 2023 | 30.58 | 30.67 | 29.84 | 30.41 | 28.02 | 55,500 |
Jul 5, 2023 | 30.40 | 30.78 | 30.27 | 30.78 | 28.36 | 54,700 |
Jul 3, 2023 | 29.97 | 30.50 | 29.97 | 30.37 | 27.98 | 37,600 |
Jun 30, 2023 | 30.14 | 30.33 | 29.96 | 29.96 | 27.60 | 72,700 |
Jun 29, 2023 | 29.75 | 30.07 | 29.75 | 29.80 | 27.46 | 39,900 |
Jun 28, 2023 | 29.49 | 29.80 | 29.41 | 29.64 | 27.31 | 46,700 |
Jun 27, 2023 | 29.63 | 29.70 | 29.35 | 29.58 | 27.25 | 49,900 |
Jun 26, 2023 | 29.10 | 29.98 | 29.10 | 29.54 | 27.22 | 85,700 |
Jun 23, 2023 | 29.05 | 29.46 | 29.01 | 29.01 | 26.73 | 40,900 |
Jun 22, 2023 | 29.51 | 29.64 | 29.11 | 29.15 | 26.86 | 30,000 |
Jun 21, 2023 | 29.15 | 29.88 | 29.15 | 29.51 | 27.19 | 47,000 |
Jun 20, 2023 | 29.29 | 29.33 | 28.68 | 28.98 | 26.70 | 116,400 |
Jun 16, 2023 | 29.25 | 29.86 | 28.90 | 29.10 | 26.81 | 287,000 |
Jun 15, 2023 | 29.50 | 29.70 | 28.96 | 29.25 | 26.95 | 71,300 |
Jun 14, 2023 | 28.99 | 29.40 | 28.76 | 29.40 | 27.09 | 93,000 |
Jun 13, 2023 | 29.69 | 29.91 | 28.66 | 28.90 | 26.63 | 83,600 |
Jun 12, 2023 | 29.81 | 29.84 | 29.30 | 29.42 | 27.11 | 41,700 |
Jun 9, 2023 | 29.43 | 30.25 | 29.43 | 29.96 | 27.60 | 40,700 |
Jun 8, 2023 | 29.89 | 29.90 | 29.28 | 29.70 | 27.36 | 47,600 |
Jun 7, 2023 | 29.86 | 30.27 | 29.75 | 29.79 | 27.45 | 83,600 |
Jun 6, 2023 | 29.31 | 30.17 | 29.04 | 29.73 | 27.39 | 77,200 |
Jun 5, 2023 | 30.05 | 30.22 | 29.02 | 29.31 | 27.01 | 62,800 |
Jun 2, 2023 | 29.39 | 29.90 | 29.16 | 29.69 | 27.36 | 45,400 |
Jun 1, 2023 | 28.70 | 29.59 | 28.50 | 29.19 | 26.89 | 36,800 |
May 31, 2023 | 28.22 | 28.87 | 28.19 | 28.87 | 26.60 | 33,800 |
May 30, 2023 | 28.50 | 28.82 | 28.15 | 28.42 | 26.19 | 59,100 |
May 26, 2023 | 28.63 | 28.86 | 28.25 | 28.63 | 26.38 | 37,100 |
May 25, 2023 | 28.37 | 29.35 | 28.18 | 28.37 | 26.14 | 37,800 |
May 24, 2023 | 29.43 | 29.73 | 28.35 | 28.65 | 26.40 | 77,500 |
May 23, 2023 | 29.87 | 29.87 | 29.20 | 29.57 | 27.24 | 64,700 |
May 22, 2023 | 29.00 | 30.23 | 28.65 | 29.87 | 27.52 | 156,900 |
May 19, 2023 | 29.53 | 29.53 | 28.76 | 29.20 | 26.90 | 50,900 |
May 18, 2023 | 28.69 | 29.43 | 28.65 | 29.29 | 26.99 | 44,600 |
May 17, 2023 | 28.97 | 28.97 | 28.17 | 28.92 | 26.65 | 60,900 |
May 16, 2023 | 29.14 | 29.14 | 28.26 | 28.72 | 26.46 | 58,800 |
May 15, 2023 | 29.55 | 29.66 | 29.03 | 29.56 | 27.24 | 71,300 |
May 12, 2023 | 28.61 | 29.50 | 28.35 | 29.22 | 26.92 | 122,700 |
May 11, 2023 | 28.37 | 28.60 | 27.82 | 28.60 | 26.35 | 98,600 |
May 10, 2023 | 28.01 | 28.38 | 27.51 | 28.38 | 26.15 | 62,700 |
May 9, 2023 | 28.41 | 28.41 | 27.51 | 27.99 | 25.79 | 64,000 |
May 8, 2023 | 29.22 | 29.41 | 28.15 | 28.40 | 26.17 | 90,000 |
May 5, 2023 | 28.05 | 28.98 | 27.82 | 28.98 | 26.70 | 69,500 |
May 4, 2023 | 27.80 | 28.26 | 27.02 | 27.82 | 25.63 | 99,100 |
May 3, 2023 | 28.43 | 28.53 | 27.80 | 27.97 | 25.77 | 81,400 |
May 2, 2023 | 29.08 | 29.53 | 27.59 | 28.44 | 26.20 | 102,000 |
May 1, 2023 | 29.47 | 29.64 | 29.01 | 29.27 | 26.97 | 96,700 |
Apr 28, 2023 | 0.99 Dividend | |||||
Apr 28, 2023 | 29.71 | 30.18 | 29.14 | 29.93 | 27.58 | 115,500 |
Apr 27, 2023 | 30.69 | 31.19 | 30.00 | 30.75 | 27.42 | 137,400 |
Apr 26, 2023 | 31.05 | 31.29 | 30.23 | 30.43 | 27.13 | 118,000 |
Apr 25, 2023 | 31.17 | 31.27 | 30.68 | 31.01 | 27.65 | 47,900 |
Apr 24, 2023 | 30.42 | 31.59 | 30.07 | 31.17 | 27.79 | 160,400 |
Related Tickers
BSM Black Stone Minerals, L.P.
15.63
+0.71%
KRP Kimbell Royalty Partners, LP
15.88
-1.31%
SBR Sabine Royalty Trust
62.89
-1.46%
STR Sitio Royalties Corp.
24.07
+0.17%
CRT Cross Timbers Royalty Trust
14.62
+1.42%
SJT San Juan Basin Royalty Trust
4.3400
-4.62%
MVO MV Oil Trust
9.50
-2.96%
MTR Mesa Royalty Trust
10.36
-7.42%
NRT North European Oil Royalty Trust
6.84
-0.15%
TXO TXO Partners, L.P.
18.29
+0.33%