Dayton & Michigan Railroad Co. - Price History
Stock symbol DMRR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DMRR (Dayton & Michigan Railroad Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35 | $35 |
| November 2023 | $35 | $35 |
| October 2023 | $35 | $35 |
| September 2023 | $35 | $35 |
| August 2023 | $35 | $35 |
| July 2023 | $35 | $35 |
| June 2023 | $35 | $35 |
| May 2023 | $35 | $35 |
| April 2023 | $35 | $35 |
| March 2023 | $35 | $35 |
| February 2023 | $35 | $35 |
| January 2023 | $35 | $35 |
| December 2022 | $35 | $35 |
| November 2022 | $35 | $35 |
| October 2022 | $35 | $35 |
| September 2022 | $35 | $35 |
| August 2022 | $31.37 | $33 |
| July 2022 | $31.37 | $33 |
| June 2022 | $31.37 | $33 |
| May 2022 | $31.37 | $33 |
| April 2022 | $33 | $33 |
| March 2022 | $26.28 | $27 |
| February 2022 | $33.11 | $36 |
| January 2022 | $33.11 | $36 |
| December 2021 | $33.11 | $36 |
| November 2021 | $33.11 | $36 |
| October 2021 | $33.11 | $36 |
| September 2021 | $35.04 | $36 |
| August 2021 | $42.92 | $45 |
| July 2021 | $38.75 | $43 |
| June 2021 | $38.75 | $43 |
| May 2021 | $38.75 | $43 |
| April 2021 | $38.75 | $43 |
| March 2021 | $38.75 | $43 |
| February 2021 | $37.96 | $43 |
| January 2021 | $37.96 | $43 |
| December 2020 | $37.96 | $43 |
| November 2020 | $37.96 | $43 |
| October 2020 | $37.96 | $43 |
| September 2020 | $37.96 | $43 |
| August 2020 | $37.19 | $43 |
| July 2020 | $37.19 | $43 |
| June 2020 | $37.19 | $43 |
| May 2020 | $37.19 | $43 |
| April 2020 | $37.19 | $43 |
| March 2020 | $39.43 | $43 |
| February 2020 | $33.84 | $40 |
| January 2020 | $35.88 | $40 |
| December 2019 | $39.33 | $46.50 |
| November 2019 | $39.33 | $46.50 |
| October 2019 | $39.33 | $46.50 |
| September 2019 | $39.33 | $46.50 |
| August 2019 | $38.59 | $46.50 |
| July 2019 | $38.59 | $46.50 |
| June 2019 | $38.59 | $46.50 |
| May 2019 | $38.59 | $46.50 |
| April 2019 | $38.59 | $46.50 |
| March 2019 | $38.59 | $46.50 |
| February 2019 | $37.87 | $46.50 |
| January 2019 | $37.87 | $46.50 |
| December 2018 | $37.87 | $46.50 |
| November 2018 | $37.87 | $46.50 |
| October 2018 | $37.87 | $46.50 |
| September 2018 | $37.16 | $46.50 |
| August 2018 | $37.16 | $46.50 |
| July 2018 | $37.16 | $46.50 |
| June 2018 | $37.16 | $46.50 |
| May 2018 | $37.16 | $46.50 |
| April 2018 | $37.16 | $46.50 |
| March 2018 | $37.16 | $46.50 |
| February 2018 | $36.46 | $46.50 |
| January 2018 | $36.46 | $46.50 |
| December 2017 | $36.46 | $46.50 |
| November 2017 | $36.46 | $46.50 |
| October 2017 | $36.46 | $46.50 |
| September 2017 | $36.46 | $46.50 |
| August 2017 | $36.46 | $46.50 |
| July 2017 | $36.46 | $46.50 |
| June 2017 | $37.12 | $46.50 |
| May 2017 | $36.46 | $46.50 |
| April 2017 | $36.46 | $46.50 |
| March 2017 | $36.46 | $46.50 |
| February 2017 | $35.77 | $46.50 |
| January 2017 | $35.77 | $46.50 |
| December 2016 | $35.77 | $46.50 |
| November 2016 | $35.77 | $46.50 |
| October 2016 | $35.77 | $46.50 |
| September 2016 | $35.77 | $46.50 |
| August 2016 | $35.10 | $46.50 |
| July 2016 | $35.74 | $46.50 |
| June 2016 | $36.23 | $48 |
| May 2016 | $36.23 | $48 |
| April 2016 | $36.23 | $48 |
| March 2016 | $36.23 | $48 |
| February 2016 | $35.57 | $48 |
| January 2016 | $35.57 | $48 |
| December 2015 | $36.20 | $48 |
| November 2015 | $33.18 | $44 |
| October 2015 | $29.64 | $40 |
| September 2015 | $29.64 | $40 |
| August 2015 | $28.99 | $40 |
| July 2015 | $28.99 | $40 |
| June 2015 | $28.99 | $40 |
| May 2015 | $28.99 | $40 |
| April 2015 | $29.56 | $40 |
| March 2015 | $27.44 | $38 |
| February 2015 | $27.30 | $37.80 |
| January 2015 | $26.72 | $37 |
| December 2014 | $26.20 | $37 |
| November 2014 | $26.20 | $37 |
| October 2014 | $26.20 | $37 |
| September 2014 | $26.72 | $37 |
| August 2014 | $24.22 | $35.01 |
| July 2014 | $24.22 | $35.01 |
| June 2014 | $24.62 | $35.01 |
| May 2014 | $24.73 | $35.75 |
| April 2014 | $25.14 | $35.75 |
| March 2014 | $23.92 | $34 |
| February 2014 | $25.34 | $37.50 |
| January 2014 | $25.70 | $37.50 |
| December 2013 | $16.59 | $24.55 |
| November 2013 | $16.59 | $24.55 |
| October 2013 | $16.59 | $24.55 |
| September 2013 | $16.59 | $24.55 |
| August 2013 | $16.59 | $24.55 |
| July 2013 | $16.59 | $24.55 |
| June 2013 | $16.59 | $24.55 |
| May 2013 | $16.59 | $24.55 |
| April 2013 | $16.59 | $24.55 |
| March 2013 | $16.59 | $24.55 |
| February 2013 | $16.59 | $24.55 |
| January 2013 | $22.80 | $35 |
| December 2012 | $22.15 | $34 |
| November 2012 | $16.59 | $24.55 |
| October 2012 | $20.34 | $31.22 |
| September 2012 | $16.59 | $24.55 |
| August 2012 | $20.52 | $32.39 |
| July 2012 | $16.59 | $24.55 |
| June 2012 | $16.06 | $25.35 |
| May 2012 | $16.59 | $24.55 |
| April 2012 | $16.59 | $24.55 |
| March 2012 | $16.59 | $24.55 |
| February 2012 | $16 | $24.55 |
| January 2012 | $16 | $24.55 |
| December 2011 | $16 | $24.55 |
| November 2011 | $15.02 | $24.55 |
| October 2011 | $15.96 | $24.50 |
| September 2011 | $15.96 | $24.50 |
| August 2011 | $14.45 | $24.50 |
| July 2011 | $15.08 | $24 |
| June 2011 | $15.08 | $24 |
| May 2011 | $15.08 | $24 |
| April 2011 | $15.08 | $24 |
| March 2011 | $15.08 | $24 |
| February 2011 | $13.65 | $24 |
| January 2011 | $10.41 | $18.30 |
| December 2010 | $15.36 | $27 |
| November 2010 | $17.28 | $28.55 |
| October 2010 | $17.28 | $28.55 |
| September 2010 | $17.28 | $28.55 |
| August 2010 | $16.75 | $28.55 |
| July 2010 | $16.75 | $28.55 |
| June 2010 | $15.72 | $28.55 |
| May 2010 | $15.96 | $27.20 |
| April 2010 | $15.96 | $27.20 |
| March 2010 | $15.96 | $27.20 |
| February 2010 | $14.51 | $27.20 |
| January 2010 | $14.51 | $27.20 |
| December 2009 | $15.34 | $27 |
| November 2009 | $15.34 | $27 |
| October 2009 | $15.34 | $27 |
| September 2009 | $15.34 | $27 |
| August 2009 | $14.84 | $27 |
| July 2009 | $14.84 | $27 |
| June 2009 | $14.84 | $27 |
| May 2009 | $14.84 | $27 |
| April 2009 | $14.84 | $27 |
| March 2009 | $13.49 | $27 |
| February 2009 | $17.55 | $33 |
| January 2009 | $17.55 | $33 |
| December 2008 | $16.49 | $33 |
| November 2008 | $21.75 | $40.90 |
| October 2008 | $21.75 | $40.90 |
| September 2008 | $19.92 | $40.90 |
| August 2008 | $21.87 | $42 |
| July 2008 | $21.87 | $42 |
| June 2008 | $21.87 | $42 |
| May 2008 | $20.45 | $42 |
| April 2008 | $21.09 | $40.50 |
| March 2008 | $21.09 | $40.50 |
| February 2008 | $20.63 | $40.50 |
| January 2008 | $19.31 | $40.50 |
| December 2007 | $21.14 | $41.50 |
| November 2007 | $21.14 | $41.50 |
| October 2007 | $19.79 | $41.50 |
| September 2007 | $20.38 | $40 |
| August 2007 | $18.67 | $40 |
| July 2007 | $17.85 | $38.25 |
| June 2007 | $18.19 | $36.50 |
| May 2007 | $17.04 | $36.50 |
| April 2007 | $17.56 | $35.25 |
| March 2007 | $17.13 | $35.25 |
| February 2007 | $17.13 | $35.25 |
| January 2007 | $17.13 | $35.25 |
| December 2006 | $17.13 | $35.25 |
| November 2006 | $17.13 | $35.25 |
| October 2006 | $16.06 | $35.25 |
| September 2006 | $16.40 | $33.75 |
| August 2006 | $15.98 | $33.75 |
| July 2006 | $14.99 | $33.75 |
| June 2006 | $14.88 | $33.50 |
| May 2006 | $16.57 | $35 |
| April 2006 | $16.57 | $35 |
| March 2006 | $16.57 | $35 |
| February 2006 | $16.15 | $35 |
| January 2006 | $16.15 | $35 |
| December 2005 | $16.15 | $35 |
| November 2005 | $16.15 | $35 |
| October 2005 | $16.15 | $35 |
| September 2005 | $16.15 | $35 |
| August 2005 | $16.15 | $35 |
| July 2005 | $16.15 | $35 |
| June 2005 | $14.75 | $35 |
| May 2005 | $12.30 | $30 |
| April 2005 | $11.12 | $24.10 |
| March 2005 | $11.12 | $24.10 |
| February 2005 | $11.12 | $24.10 |
| January 2005 | $11.12 | $24.10 |
| December 2004 | $11.12 | $24.10 |
| November 2004 | $9.88 | $24.10 |
| October 2004 | $14.38 | $31.15 |
| September 2004 | $14.38 | $31.15 |
| August 2004 | $14.38 | $31.15 |
| July 2004 | $14.38 | $31.15 |
| June 2004 | $14.38 | $31.15 |
| May 2004 | $14.38 | $31.15 |
| April 2004 | $12.31 | $31.15 |
| March 2004 | $14.36 | $31.12 |
| February 2004 | $10.79 | $28.10 |
| January 2004 | $12.99 | $28.15 |
| December 2003 | $12.99 | $28.15 |
| November 2003 | $12.99 | $28.15 |
| October 2003 | $10.81 | $28.15 |
| September 2003 | $13.43 | $29.11 |
| August 2003 | $10.83 | $29.11 |
| July 2003 | $12.97 | $28.10 |
| June 2003 | $12.97 | $28.10 |
| May 2003 | $12.97 | $28.10 |
| April 2003 | $12.97 | $28.10 |
| March 2003 | $12.97 | $28.10 |
| February 2003 | $12.97 | $28.10 |
| January 2003 | $12.74 | $27.61 |
| December 2002 | $12.74 | $27.61 |
| November 2002 | $13.84 | $30 |
| October 2002 | $13.84 | $30 |
| September 2002 | $13.84 | $30 |
| August 2002 | $13.84 | $30 |
| July 2002 | $13.22 | $28.65 |
| June 2002 | $13.22 | $28.65 |
| May 2002 | $13.22 | $28.65 |
| April 2002 | $13.22 | $28.65 |
| March 2002 | $13.22 | $28.65 |
| February 2002 | $13.22 | $28.65 |
| January 2002 | $13.15 | $28.50 |
| December 2001 | $13.38 | $29 |
| November 2001 | $13.38 | $29 |
| October 2001 | $12.46 | $27 |
| September 2001 | $12.23 | $26.50 |
| August 2001 | $12.23 | $26.50 |
| July 2001 | $12.23 | $26.50 |
| June 2001 | $12.23 | $26.50 |
| May 2001 | $12.23 | $26.50 |
| April 2001 | $12.11 | $26.25 |
| March 2001 | $12.11 | $26.25 |
| February 2001 | $12 | $26 |
| January 2001 | $12 | $26 |
| December 2000 | $12 | $26 |
| November 2000 | $13.38 | $29 |
| October 2000 | $13.38 | $29 |
| September 2000 | $13.38 | $29 |
| August 2000 | $13.38 | $29 |
| July 2000 | $13.38 | $29 |
| June 2000 | $13.38 | $29 |
| May 2000 | $13.38 | $29 |
| April 2000 | $13.38 | $29 |
| March 2000 | $13.38 | $29 |
| February 2000 | $13.38 | $29 |
| October 1999 | $8.49 | $28.25 |
| April 1999 | $8.15 | $28 |
| March 1999 | $7.72 | $27.38 |
| July 1998 | $7.47 | $27.38 |
| January 1998 | $7 | $26.50 |
| October 1997 | $6.87 | $26 |
| June 1997 | $6.29 | $24.62 |
| July 1996 | $4.51 | $19 |
DMRR
Price: $35
52 week price:
Dividend Yield: 5.00%
5-year range yield:
Forward Dividend Yield: 5.03%
Dividend Per Share: 1.75 USD
P/E Ratio: 4.72
Exchange: PNK
Volume: 133
Market Capitalization: 2.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -11.11%
DGR5: 23.33%
DGR10: 11.67%
DGR20: 11.56%