Dorchester Minerals, L.P. - Price History
Monthly price history for DMLP (Dorchester Minerals, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.88 | $30.88 |
| April 2024 | $32.27 | $32.27 |
| March 2024 | $32.96 | $33.72 |
| February 2024 | $30.21 | $30.91 |
| January 2024 | $30.71 | $31.42 |
| December 2023 | $30.17 | $31.83 |
| November 2023 | $27.62 | $29.13 |
| October 2023 | $26.45 | $27.90 |
| September 2023 | $26.74 | $29.05 |
| August 2023 | $25.65 | $27.86 |
| July 2023 | $28.23 | $30.67 |
| June 2023 | $26.98 | $29.96 |
| May 2023 | $26 | $28.87 |
| April 2023 | $26.95 | $29.93 |
| March 2023 | $26.40 | $30.29 |
| February 2023 | $26.85 | $30.81 |
| January 2023 | $25.44 | $29.19 |
| December 2022 | $25.36 | $29.93 |
| November 2022 | $25.63 | $30.25 |
| October 2022 | $24.15 | $28.50 |
| September 2022 | $20.36 | $24.98 |
| August 2022 | $23.37 | $28.67 |
| July 2022 | $23.47 | $28.80 |
| June 2022 | $18.82 | $23.85 |
| May 2022 | $24.37 | $30.89 |
| April 2022 | $20.60 | $26.11 |
| March 2022 | $19.91 | $25.95 |
| February 2022 | $18.06 | $23.54 |
| January 2022 | $17.19 | $22.40 |
| December 2021 | $14.77 | $19.79 |
| November 2021 | $13.28 | $17.79 |
| October 2021 | $14.29 | $19.15 |
| September 2021 | $13.95 | $19.17 |
| August 2021 | $12.08 | $16.60 |
| July 2021 | $12.06 | $16.57 |
| June 2021 | $11.93 | $16.85 |
| May 2021 | $10.76 | $15.20 |
| April 2021 | $10.31 | $14.56 |
| March 2021 | $9.48 | $13.66 |
| February 2021 | $10.03 | $14.45 |
| January 2021 | $8.36 | $12.05 |
| December 2020 | $7.42 | $10.91 |
| November 2020 | $7.48 | $10.99 |
| October 2020 | $6.85 | $10.06 |
| September 2020 | $6.81 | $10.33 |
| August 2020 | $7.56 | $11.47 |
| July 2020 | $7.18 | $10.90 |
| June 2020 | $8.26 | $12.78 |
| May 2020 | $7.54 | $11.67 |
| April 2020 | $7.70 | $12.40 |
| March 2020 | $5.78 | $9.31 |
| February 2020 | $9.48 | $15.26 |
| January 2020 | $10.12 | $16.29 |
| December 2019 | $11.86 | $19.51 |
| November 2019 | $10.56 | $17.38 |
| October 2019 | $10.75 | $17.68 |
| September 2019 | $11.03 | $18.65 |
| August 2019 | $10.62 | $17.95 |
| July 2019 | $11.03 | $18.65 |
| June 2019 | $10.54 | $18.31 |
| May 2019 | $10.38 | $18.02 |
| April 2019 | $10.90 | $18.92 |
| March 2019 | $10.26 | $18.26 |
| February 2019 | $10.24 | $18.22 |
| January 2019 | $9.76 | $17.36 |
| December 2018 | $7.98 | $14.64 |
| November 2018 | $9.04 | $16.58 |
| October 2018 | $9.95 | $18.25 |
| September 2018 | $10.89 | $20.40 |
| August 2018 | $9.94 | $18.62 |
| July 2018 | $9.82 | $18.40 |
| June 2018 | $10.69 | $20.60 |
| May 2018 | $10.56 | $20.35 |
| April 2018 | $9.39 | $18.10 |
| March 2018 | $8.16 | $16.10 |
| February 2018 | $7.94 | $15.65 |
| January 2018 | $8.06 | $15.90 |
| December 2017 | $7.52 | $15.20 |
| November 2017 | $7.38 | $14.90 |
| October 2017 | $7.23 | $14.60 |
| September 2017 | $7.30 | $15.05 |
| August 2017 | $7.01 | $14.45 |
| July 2017 | $7.26 | $14.95 |
| June 2017 | $6.86 | $14.45 |
| May 2017 | $7.77 | $16.35 |
| April 2017 | $8.08 | $17 |
| March 2017 | $8.03 | $17.20 |
| February 2017 | $7.68 | $16.45 |
| January 2017 | $8.10 | $17.35 |
| December 2016 | $8.08 | $17.55 |
| November 2016 | $7.67 | $16.65 |
| October 2016 | $6.84 | $14.85 |
| September 2016 | $6.98 | $15.41 |
| August 2016 | $6.75 | $14.89 |
| July 2016 | $6.76 | $14.93 |
| June 2016 | $6.42 | $14.42 |
| May 2016 | $5.78 | $12.99 |
| April 2016 | $6.33 | $14.21 |
| March 2016 | $5.02 | $11.39 |
| February 2016 | $4.18 | $9.49 |
| January 2016 | $4.72 | $10.72 |
| December 2015 | $4.27 | $9.89 |
| November 2015 | $5.73 | $13.27 |
| October 2015 | $6.24 | $14.45 |
| September 2015 | $6.16 | $14.46 |
| August 2015 | $6.52 | $15.32 |
| July 2015 | $7.27 | $17.07 |
| June 2015 | $9.02 | $21.39 |
| May 2015 | $9.57 | $22.67 |
| April 2015 | $9.65 | $22.88 |
| March 2015 | $9.47 | $22.74 |
| February 2015 | $10.10 | $24.25 |
| January 2015 | $10.08 | $24.21 |
| December 2014 | $10.44 | $25.53 |
| November 2014 | $10.56 | $25.83 |
| October 2014 | $11.23 | $27.47 |
| September 2014 | $11.88 | $29.57 |
| August 2014 | $13.69 | $34.08 |
| July 2014 | $13.72 | $34.16 |
| June 2014 | $12.08 | $30.54 |
| May 2014 | $11.19 | $28.28 |
| April 2014 | $10.83 | $27.38 |
| March 2014 | $10.18 | $26.20 |
| February 2014 | $9.74 | $25.08 |
| January 2014 | $9.71 | $25.01 |
| December 2013 | $9.91 | $25.98 |
| November 2013 | $9.36 | $24.55 |
| October 2013 | $9.27 | $24.31 |
| September 2013 | $8.94 | $23.90 |
| August 2013 | $8.98 | $23.99 |
| July 2013 | $9.07 | $24.23 |
| June 2013 | $9.02 | $24.49 |
| May 2013 | $8.88 | $24.10 |
| April 2013 | $8.66 | $23.51 |
| March 2013 | $8.38 | $23.20 |
| February 2013 | $8.51 | $23.57 |
| January 2013 | $8.04 | $22.26 |
| December 2012 | $7.20 | $20.33 |
| November 2012 | $7.44 | $21 |
| October 2012 | $7.81 | $22.06 |
| September 2012 | $7.69 | $22.05 |
| August 2012 | $7.66 | $21.94 |
| July 2012 | $7.71 | $22.10 |
| June 2012 | $7.50 | $21.95 |
| May 2012 | $7.35 | $21.51 |
| April 2012 | $8.07 | $23.61 |
| March 2012 | $8.78 | $26.25 |
| February 2012 | $8.23 | $24.61 |
| January 2012 | $7.38 | $22.06 |
| December 2011 | $7.43 | $22.66 |
| November 2011 | $7.36 | $22.44 |
| October 2011 | $8.05 | $24.55 |
| September 2011 | $7.65 | $23.78 |
| August 2011 | $8.01 | $24.88 |
| July 2011 | $8.43 | $26.19 |
| June 2011 | $8.53 | $26.91 |
| May 2011 | $8.78 | $27.70 |
| April 2011 | $9.15 | $28.85 |
| March 2011 | $9.13 | $29.24 |
| February 2011 | $8.47 | $27.13 |
| January 2011 | $8.84 | $28.31 |
| December 2010 | $8.47 | $27.47 |
| November 2010 | $8.38 | $27.19 |
| October 2010 | $8.18 | $26.55 |
| September 2010 | $8.15 | $26.89 |
| August 2010 | $7.34 | $24.21 |
| July 2010 | $7.87 | $25.98 |
| June 2010 | $7.62 | $25.53 |
| May 2010 | $7.81 | $26.20 |
| April 2010 | $8.14 | $27.30 |
| March 2010 | $6.21 | $21.18 |
| February 2010 | $6.54 | $22.32 |
| January 2010 | $6.52 | $22.24 |
| December 2009 | $6.15 | $21.28 |
| November 2009 | $5.99 | $20.72 |
| October 2009 | $6.47 | $22.36 |
| September 2009 | $6.45 | $22.57 |
| August 2009 | $6.06 | $21.22 |
| July 2009 | $6.50 | $22.76 |
| June 2009 | $6.44 | $22.80 |
| May 2009 | $5.78 | $20.49 |
| April 2009 | $4.97 | $17.60 |
| March 2009 | $4.50 | $16.33 |
| February 2009 | $4.50 | $16.31 |
| January 2009 | $5.24 | $19 |
| December 2008 | $4.25 | $15.87 |
| November 2008 | $5.30 | $19.80 |
| October 2008 | $6 | $22.41 |
| September 2008 | $5.91 | $23.10 |
| August 2008 | $7.09 | $27.74 |
| July 2008 | $7.88 | $30.82 |
| June 2008 | $7.94 | $31.80 |
| May 2008 | $6.96 | $27.86 |
| April 2008 | $6.24 | $24.96 |
| March 2008 | $5.13 | $21 |
| February 2008 | $5.20 | $21.28 |
| January 2008 | $4.79 | $19.61 |
| December 2007 | $4.79 | $20.13 |
| November 2007 | $4.82 | $20.28 |
| October 2007 | $5.32 | $22.36 |
| September 2007 | $4.72 | $20.36 |
| August 2007 | $5.02 | $21.65 |
| July 2007 | $5.25 | $22.65 |
| June 2007 | $5 | $22 |
| May 2007 | $5.14 | $22.62 |
| April 2007 | $5.07 | $22.30 |
| March 2007 | $4.90 | $22.01 |
| February 2007 | $4.81 | $21.61 |
| January 2007 | $4.87 | $21.87 |
| December 2006 | $4.80 | $22.03 |
| November 2006 | $5.41 | $24.83 |
| October 2006 | $5.40 | $24.74 |
| September 2006 | $5.50 | $25.75 |
| August 2006 | $6.09 | $28.50 |
| July 2006 | $5.77 | $27.01 |
| June 2006 | $5.21 | $25.11 |
| May 2006 | $5.21 | $25.10 |
| April 2006 | $5.47 | $26.36 |
| March 2006 | $5.50 | $27.25 |
| February 2006 | $5.08 | $25.18 |
| January 2006 | $5.60 | $27.72 |
| December 2005 | $5 | $25.47 |
| November 2005 | $5.19 | $26.44 |
| October 2005 | $5.18 | $26.40 |
| September 2005 | $5.88 | $30.65 |
| August 2005 | $5.11 | $26.61 |
| July 2005 | $4.63 | $24.13 |
| June 2005 | $4.50 | $23.92 |
| May 2005 | $4.04 | $21.50 |
| April 2005 | $4.22 | $22.43 |
| March 2005 | $4.08 | $22.15 |
| February 2005 | $4.24 | $23.01 |
| January 2005 | $4.45 | $24.18 |
| December 2004 | $4.33 | $23.92 |
| November 2004 | $4.36 | $24.11 |
| October 2004 | $4.15 | $22.92 |
| September 2004 | $3.59 | $20.27 |
| August 2004 | $3.58 | $20.19 |
| July 2004 | $3.41 | $19.24 |
| June 2004 | $3.30 | $19.02 |
| May 2004 | $3.08 | $17.75 |
| April 2004 | $3.06 | $17.65 |
| March 2004 | $3.03 | $17.90 |
| February 2004 | $2.92 | $17.25 |
| January 2004 | $3.06 | $18.05 |
| December 2003 | $3.22 | $19.41 |
| November 2003 | $2.99 | $18 |
| October 2003 | $2.93 | $17.65 |
| September 2003 | $2.73 | $16.85 |
| August 2003 | $2.85 | $17.60 |
| July 2003 | $2.92 | $18 |
| June 2003 | $2.78 | $17.57 |
| May 2003 | $2.84 | $18 |
| April 2003 | $2.45 | $15.52 |
| March 2003 | $2.24 | $14.35 |
| February 2003 | $2.29 | $14.70 |
| January 2003 | $2.51 | $16.08 |
| December 2002 | $2.26 | $14.47 |
| November 2002 | $2.10 | $13.45 |
| October 2002 | $2.05 | $13.15 |
| September 2002 | $1.98 | $12.67 |
| August 2002 | $1.99 | $13 |
| July 2002 | $1.86 | $12.16 |
| June 2002 | $2.06 | $13.49 |
| May 2002 | $2.01 | $13.45 |
| April 2002 | $2.10 | $14 |
| March 2002 | $2.07 | $13.80 |
| February 2002 | $1.98 | $13.50 |
| January 2002 | $2.02 | $13.78 |
| December 2001 | $2.06 | $14 |
| November 2001 | $1.92 | $13.30 |
| October 2001 | $1.76 | $12.20 |
| September 2001 | $1.84 | $12.80 |
| August 2001 | $2.01 | $14.25 |
| July 2001 | $1.91 | $13.50 |
| June 2001 | $1.88 | $13.31 |
| May 2001 | $1.99 | $14.35 |
| April 2001 | $1.85 | $13.51 |
| March 2001 | $1.87 | $13.62 |
| February 2001 | $1.69 | $12.56 |
| January 2001 | $1.85 | $13.75 |
| December 2000 | $2.12 | $15.81 |
| November 2000 | $1.86 | $14 |
| October 2000 | $1.82 | $13.75 |
| September 2000 | $2.02 | $15.25 |
| August 2000 | $1.88 | $14.38 |
| July 2000 | $1.78 | $13.62 |
| June 2000 | $1.85 | $14.12 |
| May 2000 | $1.76 | $13.69 |
| April 2000 | $1.32 | $10.25 |
| March 2000 | $1.29 | $10 |
| February 2000 | $1.27 | $10 |
| January 2000 | $1.12 | $9 |
| December 1999 | $1.18 | $9.50 |
| November 1999 | $1.38 | $11.12 |
| October 1999 | $1.60 | $12.88 |
| September 1999 | $1.57 | $12.62 |
| August 1999 | $1.54 | $12.38 |
| July 1999 | $1.34 | $10.75 |
| June 1999 | $1.42 | $11.38 |
| May 1999 | $1.37 | $11 |
| April 1999 | $1.37 | $11 |
| March 1999 | $1.26 | $10.12 |
| February 1999 | $1.24 | $10 |
| January 1999 | $1.26 | $10.12 |
| December 1998 | $1.25 | $10.06 |
| November 1998 | $1.40 | $11.25 |
| October 1998 | $1.53 | $12.31 |
| September 1998 | $1.65 | $13.25 |
| August 1998 | $1.37 | $11 |
| July 1998 | $1.82 | $14.62 |
| June 1998 | $1.80 | $14.50 |
| May 1998 | $1.86 | $15 |
| April 1998 | $1.99 | $16 |
| March 1998 | $1.90 | $15.25 |
| February 1998 | $1.97 | $15.88 |
| January 1998 | $1.73 | $13.88 |
| December 1997 | $1.90 | $15.25 |
| November 1997 | $1.96 | $15.75 |
| October 1997 | $1.97 | $15.88 |
| September 1997 | $2.14 | $17.25 |
| August 1997 | $1.74 | $14 |
| July 1997 | $1.90 | $15.25 |
| June 1997 | $1.62 | $13 |
| May 1997 | $1.65 | $13.25 |
| April 1997 | $1.55 | $12.50 |
| March 1997 | $1.77 | $14.25 |
| February 1997 | $1.93 | $15.50 |
| January 1997 | $2.05 | $16.50 |
| December 1996 | $1.90 | $15.25 |
| November 1996 | $1.90 | $15.25 |
| October 1996 | $1.86 | $15 |
| September 1996 | $1.93 | $15.50 |
| August 1996 | $1.99 | $16 |
| July 1996 | $1.65 | $13.25 |
| June 1996 | $1.74 | $14 |
| May 1996 | $1.71 | $13.75 |
| April 1996 | $1.83 | $14.75 |
| March 1996 | $1.68 | $13.50 |
| February 1996 | $1.59 | $12.75 |
| January 1996 | $1.46 | $11.75 |
| December 1995 | $1.43 | $11.50 |
| November 1995 | $1.49 | $12 |
| October 1995 | $1.52 | $12.25 |
| September 1995 | $1.55 | $12.50 |
| August 1995 | $1.34 | $10.75 |
| July 1995 | $1.34 | $10.75 |
| June 1995 | $1.40 | $11.25 |
| May 1995 | $1.45 | $11.62 |
| April 1995 | $1.44 | $11.59 |
| March 1995 | $1.52 | $12.25 |
| February 1995 | $1.47 | $11.81 |
| January 1995 | $1.52 | $12.25 |
| December 1994 | $1.43 | $11.50 |
| November 1994 | $1.57 | $12.62 |
| October 1994 | $1.68 | $13.50 |
| September 1994 | $1.62 | $13 |
| August 1994 | $1.62 | $13 |
| July 1994 | $1.55 | $12.50 |
| June 1994 | $1.65 | $13.25 |
| May 1994 | $1.59 | $12.75 |
| April 1994 | $1.77 | $14.25 |
| March 1994 | $1.90 | $15.25 |
| February 1994 | $1.99 | $16 |
| January 1994 | $2.05 | $16.50 |
| December 1993 | $1.99 | $16 |
| November 1993 | $1.90 | $15.25 |
| October 1993 | $1.96 | $15.75 |
| September 1993 | $2.02 | $16.25 |
| August 1993 | $1.93 | $15.50 |
| July 1993 | $1.93 | $15.50 |
| June 1993 | $2 | $16.12 |
| May 1993 | $1.80 | $14.50 |
| April 1993 | $1.80 | $14.50 |
| March 1993 | $1.71 | $13.75 |
| February 1993 | $1.49 | $12 |
| January 1993 | $1.43 | $11.50 |
| December 1992 | $1.43 | $11.50 |
| November 1992 | $1.40 | $11.25 |
| October 1992 | $1.28 | $10.25 |
| September 1992 | $1.49 | $12 |
| August 1992 | $1.24 | $10 |
| July 1992 | $1.15 | $9.25 |
| June 1992 | $1.09 | $8.75 |
| May 1992 | $1.01 | $8.12 |
| April 1992 | $1 | $8 |
| March 1992 | $1.09 | $8.75 |
| February 1992 | $1.03 | $8.25 |
| January 1992 | $0.96 | $7.75 |
| December 1991 | $1.12 | $9 |
| November 1991 | $1.06 | $8.50 |
| October 1991 | $1.18 | $9.50 |
| September 1991 | $1.12 | $9 |
| August 1991 | $0.90 | $7.25 |
| July 1991 | $0.90 | $7.25 |
| June 1991 | $0.93 | $7.50 |
| May 1991 | $0.93 | $7.50 |
| April 1991 | $0.96 | $7.75 |
| March 1991 | $1.03 | $8.25 |
| February 1991 | $0.90 | $7.25 |
| January 1991 | $0.78 | $6.25 |
| December 1990 | $0.84 | $6.75 |
| November 1990 | $0.87 | $7 |
| October 1990 | $0.78 | $6.25 |
| September 1990 | $1 | $8 |
| August 1990 | $1.03 | $8.25 |
| July 1990 | $1.06 | $8.50 |
| June 1990 | $1.15 | $9.25 |
| May 1990 | $1.14 | $9.12 |
| April 1990 | $1.06 | $8.50 |
| March 1990 | $1.03 | $8.25 |
| February 1990 | $1.12 | $9 |
| January 1990 | $1.06 | $8.50 |
| December 1989 | $1.34 | $10.75 |
| November 1989 | $1.37 | $11 |
| October 1989 | $1.24 | $10 |
| September 1989 | $1.24 | $10 |
| August 1989 | $1.34 | $10.75 |
| July 1989 | $1.26 | $20.25 |
| June 1989 | $1.06 | $17 |
| May 1989 | $1.03 | $16.50 |
| April 1989 | $1.06 | $17 |
| March 1989 | $1.06 | $17 |
| February 1989 | $1.07 | $17.25 |
| January 1989 | $0.89 | $14.25 |
| December 1988 | $0.89 | $14.25 |
| November 1988 | $0.86 | $13.75 |
| October 1988 | $0.87 | $14 |
| September 1988 | $0.95 | $15.25 |
| August 1988 | $0.93 | $15 |
| July 1988 | $0.82 | $13.25 |
| June 1988 | $0.79 | $12.75 |
| May 1988 | $0.72 | $11.50 |
| April 1988 | $0.83 | $13.38 |
| March 1988 | $0.76 | $12.25 |
| February 1988 | $0.76 | $12.25 |
| January 1988 | $0.73 | $11.75 |
| December 1987 | $0.65 | $10.50 |
| November 1987 | $0.75 | $12 |
| October 1987 | $0.60 | $29 |
| September 1987 | $0.89 | $43 |
| August 1987 | $0.97 | $47 |
| July 1987 | $0.97 | $47 |
| June 1987 | $1 | $48 |
| May 1987 | $0.95 | $46 |
| April 1987 | $0.93 | $45 |
| March 1987 | $0.76 | $36.50 |
| February 1987 | $0.64 | $30.75 |
| January 1987 | $0.53 | $25.50 |
| December 1986 | $0.47 | $22.50 |
| November 1986 | $0.58 | $27.75 |
| October 1986 | $0.48 | $23.25 |
| September 1986 | $0.43 | $20.75 |
| August 1986 | $0.49 | $23.50 |
| July 1986 | $0.44 | $21 |
| June 1986 | $0.52 | $25.25 |
| May 1986 | $0.48 | $23 |
| April 1986 | $0.33 | $16 |
| March 1986 | $0.33 | $16 |
| February 1986 | $0.26 | $12.75 |
| January 1986 | $0.28 | $13.50 |
| December 1985 | $0.31 | $14.75 |
| November 1985 | $0.29 | $14.12 |
| October 1985 | $0.30 | $14.38 |
| September 1985 | $0.32 | $15.50 |
| August 1985 | $0.35 | $16.75 |
| July 1985 | $0.35 | $16.75 |
| June 1985 | $0.35 | $16.75 |
| May 1985 | $0.35 | $16.75 |
| April 1985 | $0.35 | $17 |
| March 1985 | $0.38 | $18.38 |
| February 1985 | $0.37 | $17.75 |
| January 1985 | $0.36 | $17.50 |
| December 1984 | $0.27 | $13 |
| November 1984 | $0.25 | $12.25 |
DMLP
Price: $30.88
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 10.13%
Payout Ratio: 109.73%
Payout Ratio Range:
Dividend Per Share: 3.13 USD
Earnings Per Share: 2.85 USD
P/E Ratio: 11.43
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 112100
Ebitda: 38.2 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.78%
DGR20: 18.47%