Register for streaming realtime charts, analysis tools, and prices.
DMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.62 | -0.39 | -1.11% | 35.10 | 35.25 | 34.61 | 89,525 |
| Apr 24 2024 | 35.01 | 0.19 | 0.55% | 34.92 | 35.21 | 34.685 | 82,478 |
| Apr 23 2024 | 34.82 | 0.35 | 1.02% | 34.74 | 34.95 | 34.555 | 60,800 |
| Apr 22 2024 | 34.47 | 0.64 | 1.89% | 34.38 | 34.95 | 34.00 | 77,094 |
| Apr 19 2024 | 33.83 | 0.26 | 0.77% | 33.35 | 34.01 | 33.35 | 34,719 |
| Apr 18 2024 | 33.57 | -0.08 | -0.24% | 33.23 | 33.91 | 33.2001 | 39,881 |
| Apr 17 2024 | 33.65 | -0.01 | -0.03% | 33.80 | 34.0257 | 33.2251 | 52,345 |
| Apr 16 2024 | 33.66 | 0.14 | 0.42% | 33.36 | 34.14 | 32.62 | 48,128 |
| Apr 15 2024 | 33.52 | -0.67 | -1.96% | 34.47 | 34.47 | 33.376 | 78,118 |
| Apr 12 2024 | 34.19 | 0.03 | 0.09% | 34.25 | 34.94 | 33.99 | 53,530 |
| Apr 11 2024 | 34.16 | -0.17 | -0.50% | 34.47 | 34.49 | 33.811 | 62,995 |
| Apr 10 2024 | 34.33 | -0.10 | -0.29% | 34.51 | 34.51 | 33.88 | 63,667 |
| Apr 09 2024 | 34.43 | 0.03 | 0.09% | 34.66 | 34.9058 | 34.00 | 49,950 |
| Apr 08 2024 | 34.40 | -0.53 | -1.52% | 34.50 | 34.9433 | 34.2156 | 73,023 |
| Apr 05 2024 | 34.93 | -0.31 | -0.88% | 35.26 | 35.5899 | 34.4806 | 77,290 |
| Apr 04 2024 | 35.24 | -0.20 | -0.56% | 35.72 | 35.72 | 34.62 | 101,100 |
| Apr 03 2024 | 35.44 | 0.31 | 0.88% | 35.05 | 35.74 | 35.05 | 78,587 |
| Apr 02 2024 | 35.13 | 0.73 | 2.12% | 34.88 | 35.13 | 34.5522 | 57,531 |
| Apr 01 2024 | 34.40 | 0.68 | 2.02% | 33.80 | 34.81 | 33.775 | 76,848 |
| Mar 28 2024 | 33.72 | -0.26 | -0.77% | 34.03 | 34.03 | 33.52 | 78,888 |
| Mar 27 2024 | 33.98 | 0.65 | 1.95% | 33.45 | 33.98 | 33.15 | 38,690 |
| Mar 26 2024 | 33.33 | -0.14 | -0.42% | 34.00 | 34.00 | 33.3131 | 42,551 |
| Mar 25 2024 | 33.47 | -0.06 | -0.18% | 33.50 | 33.97 | 33.41 | 76,249 |
| Mar 22 2024 | 33.53 | 0.58 | 1.76% | 32.74 | 33.60 | 32.74 | 19,705 |
| Mar 21 2024 | 32.95 | -0.60 | -1.79% | 33.40 | 33.6943 | 32.6301 | 74,464 |
| Mar 20 2024 | 33.55 | 0.05 | 0.15% | 33.56 | 33.63 | 33.1101 | 68,367 |
| Mar 19 2024 | 33.50 | 0.65 | 1.98% | 32.70 | 33.55 | 32.70 | 101,571 |
| Mar 18 2024 | 32.85 | 0.36 | 1.11% | 32.55 | 33.24 | 32.23 | 97,732 |
| Mar 15 2024 | 32.49 | 0.16 | 0.49% | 32.33 | 32.49 | 32.27 | 57,535 |
| Mar 14 2024 | 32.33 | 0.40 | 1.25% | 31.79 | 32.34 | 31.79 | 39,331 |
| Mar 13 2024 | 31.93 | 0.04 | 0.13% | 31.70 | 32.00 | 31.5972 | 48,476 |
| Mar 12 2024 | 31.89 | 0.29 | 0.90% | 31.45 | 31.90 | 31.31 | 43,513 |
| Mar 11 2024 | 31.605 | 0.05 | 0.14% | 31.50 | 31.85 | 31.31 | 58,362 |
| Mar 08 2024 | 31.56 | 0.18 | 0.57% | 31.60 | 31.77 | 31.18 | 59,649 |
| Mar 07 2024 | 31.38 | 0.24 | 0.77% | 31.00 | 31.68 | 31.00 | 56,137 |
| Mar 06 2024 | 31.14 | 0.24 | 0.78% | 31.11 | 31.4884 | 30.9835 | 73,167 |
| Mar 05 2024 | 30.90 | 0.05 | 0.16% | 30.75 | 31.1599 | 30.75 | 26,387 |
| Mar 04 2024 | 30.85 | -0.03 | -0.10% | 30.99 | 31.23 | 30.60 | 75,079 |
| Mar 01 2024 | 30.88 | -0.03 | -0.10% | 31.17 | 31.30 | 30.86 | 45,710 |
| Feb 29 2024 | 30.91 | 0.37 | 1.21% | 30.50 | 30.978 | 30.50 | 62,885 |
| Feb 28 2024 | 30.54 | 0.39 | 1.29% | 30.05 | 30.72 | 30.05 | 40,000 |
| Feb 27 2024 | 30.15 | 0.25 | 0.84% | 30.10 | 30.3199 | 30.00 | 49,370 |
| Feb 26 2024 | 29.90 | -0.28 | -0.93% | 30.19 | 30.4102 | 29.69 | 59,362 |
| Feb 23 2024 | 30.18 | -0.49 | -1.60% | 30.51 | 30.7735 | 30.15 | 39,823 |
| Feb 22 2024 | 30.67 | -0.24 | -0.78% | 30.91 | 31.0577 | 30.63 | 64,401 |
| Feb 21 2024 | 30.91 | 0.71 | 2.35% | 30.10 | 30.95 | 30.10 | 35,477 |
| Feb 20 2024 | 30.20 | -0.58 | -1.88% | 30.65 | 30.75 | 30.01 | 83,257 |
| Feb 16 2024 | 30.78 | -0.36 | -1.16% | 31.05 | 31.2699 | 30.71 | 53,284 |
| Feb 15 2024 | 31.14 | 0.64 | 2.10% | 30.26 | 31.2548 | 30.26 | 77,727 |
| Feb 14 2024 | 30.50 | 0.26 | 0.86% | 30.25 | 30.50 | 30.24 | 51,073 |
| Feb 13 2024 | 30.24 | -0.13 | -0.43% | 30.39 | 30.4403 | 30.05 | 43,412 |
| Feb 12 2024 | 30.37 | 0.38 | 1.27% | 29.99 | 30.48 | 29.9322 | 91,048 |
| Feb 09 2024 | 29.99 | 0.05 | 0.17% | 29.98 | 30.25 | 29.7985 | 120,602 |
| Feb 08 2024 | 29.94 | 0.37 | 1.25% | 29.32 | 30.00 | 29.24 | 139,852 |
| Feb 07 2024 | 29.57 | -0.20 | -0.67% | 29.77 | 29.82 | 29.40 | 110,871 |
| Feb 06 2024 | 29.77 | 0.30 | 1.02% | 29.70 | 29.95 | 29.37 | 140,577 |
| Feb 05 2024 | 29.47 | -1.53 | -4.94% | 31.08 | 31.20 | 29.01 | 525,253 |
| Feb 02 2024 | 31.00 | -0.09 | -0.29% | 31.09 | 31.20 | 30.7246 | 37,641 |
| Feb 01 2024 | 31.09 | -0.33 | -1.05% | 31.30 | 31.5125 | 30.85 | 112,685 |
| Jan 31 2024 | 31.42 | -0.37 | -1.16% | 31.80 | 31.80 | 31.3362 | 61,287 |
| Jan 30 2024 | 31.79 | 0.09 | 0.28% | 31.70 | 31.8079 | 31.30 | 71,003 |
| Jan 29 2024 | 31.70 | -0.60 | -1.86% | 32.51 | 32.6199 | 31.57 | 101,519 |
