Register for streaming realtime charts, analysis tools, and prices.
DMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 30.72 | -0.06 | -0.19% | 30.76 | 31.00 | 30.70 | 63,401 |
| Sep 17 2024 | 30.78 | 0.67 | 2.23% | 30.69 | 30.98 | 30.226 | 45,499 |
| Sep 16 2024 | 30.11 | 0.26 | 0.87% | 29.76 | 30.42 | 29.63 | 92,264 |
| Sep 13 2024 | 29.85 | 0.44 | 1.50% | 29.52 | 30.3999 | 29.41 | 43,024 |
| Sep 12 2024 | 29.41 | 0.46 | 1.59% | 29.06 | 29.56 | 28.90 | 47,391 |
| Sep 11 2024 | 28.95 | 0.08 | 0.28% | 28.76 | 29.4486 | 28.57 | 64,316 |
| Sep 10 2024 | 28.87 | -0.15 | -0.52% | 29.02 | 29.2243 | 28.68 | 72,474 |
| Sep 09 2024 | 29.02 | -0.46 | -1.56% | 29.26 | 29.555 | 29.01 | 79,371 |
| Sep 06 2024 | 29.48 | -0.20 | -0.67% | 29.75 | 29.945 | 29.085 | 74,032 |
| Sep 05 2024 | 29.68 | -0.24 | -0.80% | 29.90 | 30.21 | 29.65 | 25,648 |
| Sep 04 2024 | 29.92 | 0.07 | 0.23% | 29.73 | 30.23 | 29.65 | 34,849 |
| Sep 03 2024 | 29.85 | -0.55 | -1.81% | 30.20 | 30.36 | 29.56 | 84,309 |
| Aug 30 2024 | 30.40 | -0.22 | -0.72% | 30.62 | 30.62 | 30.25 | 34,558 |
| Aug 29 2024 | 30.62 | -0.02 | -0.07% | 30.70 | 30.83 | 30.4701 | 18,795 |
| Aug 28 2024 | 30.64 | -0.14 | -0.45% | 30.68 | 30.84 | 30.20 | 25,784 |
| Aug 27 2024 | 30.78 | -0.25 | -0.81% | 30.78 | 31.025 | 30.5064 | 46,113 |
| Aug 26 2024 | 31.03 | 0.25 | 0.81% | 30.96 | 31.238 | 30.89 | 29,566 |
| Aug 23 2024 | 30.78 | 0.28 | 0.92% | 30.59 | 31.1887 | 30.59 | 33,026 |
| Aug 22 2024 | 30.50 | -0.06 | -0.20% | 30.75 | 30.82 | 30.20 | 31,000 |
| Aug 21 2024 | 30.56 | 0.06 | 0.20% | 30.86 | 30.86 | 30.2601 | 55,314 |
| Aug 20 2024 | 30.50 | -0.89 | -2.84% | 31.51 | 31.51 | 30.06 | 109,701 |
| Aug 19 2024 | 31.39 | 0.05 | 0.16% | 31.32 | 31.49 | 31.32 | 52,598 |
| Aug 16 2024 | 31.34 | -0.01 | -0.03% | 31.48 | 31.71 | 31.32 | 49,412 |
| Aug 15 2024 | 31.35 | 0.42 | 1.36% | 30.82 | 31.4699 | 30.82 | 58,269 |
| Aug 14 2024 | 30.93 | 0.25 | 0.81% | 30.68 | 31.13 | 30.68 | 35,359 |
| Aug 13 2024 | 30.68 | -0.34 | -1.10% | 31.00 | 31.00 | 30.3201 | 44,870 |
| Aug 12 2024 | 31.02 | 0.69 | 2.27% | 30.34 | 31.08 | 30.25 | 92,352 |
| Aug 09 2024 | 30.33 | -0.19 | -0.62% | 30.09 | 30.40 | 29.99 | 36,296 |
| Aug 08 2024 | 30.52 | 0.49 | 1.63% | 30.49 | 31.00 | 29.75 | 87,407 |
| Aug 07 2024 | 30.03 | 0.48 | 1.62% | 29.99 | 30.49 | 29.5801 | 87,383 |
| Aug 06 2024 | 29.55 | 0.43 | 1.48% | 29.30 | 29.5799 | 29.00 | 116,609 |
| Aug 05 2024 | 29.12 | -0.34 | -1.15% | 29.00 | 29.41 | 28.41 | 104,462 |
| Aug 02 2024 | 29.46 | -0.51 | -1.70% | 29.83 | 29.83 | 28.86 | 137,416 |
| Aug 01 2024 | 29.97 | -0.43 | -1.41% | 30.21 | 30.64 | 29.43 | 93,959 |
| Jul 31 2024 | 30.40 | 0.27 | 0.90% | 30.14 | 30.40 | 29.87 | 62,297 |
| Jul 30 2024 | 30.13 | 0.00 | 0.00% | 30.22 | 30.42 | 29.75 | 63,010 |
| Jul 29 2024 | 30.13 | -0.78 | -2.52% | 30.19 | 30.65 | 29.54 | 71,881 |
| Jul 26 2024 | 30.91 | -0.76 | -2.40% | 31.63 | 31.75 | 30.80 | 131,426 |
| Jul 25 2024 | 31.67 | 0.79 | 2.56% | 30.85 | 32.2699 | 30.85 | 100,559 |
| Jul 24 2024 | 30.88 | 0.11 | 0.36% | 30.81 | 31.595 | 30.62 | 59,293 |
| Jul 23 2024 | 30.77 | -1.01 | -3.18% | 32.00 | 32.00 | 30.7501 | 90,743 |
| Jul 22 2024 | 31.78 | -0.16 | -0.50% | 32.14 | 32.20 | 31.55 | 60,327 |
| Jul 19 2024 | 31.94 | -0.38 | -1.18% | 32.32 | 32.70 | 31.70 | 53,383 |
| Jul 18 2024 | 32.32 | -0.02 | -0.06% | 32.19 | 32.61 | 32.14 | 30,466 |
| Jul 17 2024 | 32.34 | -0.30 | -0.92% | 32.58 | 32.77 | 32.27 | 54,205 |
| Jul 16 2024 | 32.64 | 0.09 | 0.28% | 32.70 | 32.7623 | 32.14 | 34,115 |
| Jul 15 2024 | 32.55 | 0.41 | 1.28% | 32.63 | 32.91 | 32.5001 | 33,907 |
| Jul 12 2024 | 32.14 | 0.08 | 0.25% | 32.05 | 32.26 | 31.88 | 32,160 |
| Jul 11 2024 | 32.06 | 0.23 | 0.72% | 31.99 | 32.18 | 31.80 | 49,520 |
| Jul 10 2024 | 31.83 | 0.15 | 0.47% | 31.70 | 32.00 | 31.5716 | 40,662 |
| Jul 09 2024 | 31.68 | 0.06 | 0.19% | 31.40 | 31.95 | 31.2783 | 31,587 |
| Jul 08 2024 | 31.62 | 0.56 | 1.80% | 31.01 | 31.62 | 30.92 | 49,129 |
| Jul 05 2024 | 31.06 | -0.36 | -1.15% | 31.42 | 31.9699 | 30.75 | 48,559 |
| Jul 03 2024 | 31.42 | -0.16 | -0.51% | 31.71 | 32.01 | 31.42 | 47,477 |
| Jul 02 2024 | 31.58 | 0.34 | 1.09% | 31.30 | 31.75 | 31.29 | 58,455 |
| Jul 01 2024 | 31.24 | 0.35 | 1.13% | 31.12 | 31.38 | 30.9531 | 42,559 |
| Jun 28 2024 | 30.89 | 0.00 | 0.00% | 30.89 | 30.89 | 30.89 | 0 |
| Jun 27 2024 | 30.89 | 0.25 | 0.82% | 30.54 | 31.04 | 30.54 | 38,514 |
| Jun 26 2024 | 30.64 | -0.38 | -1.23% | 31.01 | 31.1966 | 30.51 | 21,431 |
| Jun 25 2024 | 31.02 | -0.38 | -1.21% | 31.30 | 31.4615 | 31.01 | 35,744 |
| Jun 24 2024 | 31.40 | 0.50 | 1.62% | 30.98 | 31.51 | 30.85 | 48,963 |
| Jun 21 2024 | 30.90 | 0.25 | 0.82% | 31.16 | 31.16 | 30.66 | 90,912 |
