Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metromile Inc (NQ: MILE )

1.050 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 27, 2022 1.050 0 +0.07(+7.67%)
Jul 26, 2022 0.9800 1.010 0.9636 0.9752 261,181 -0.02(-1.94%)
Jul 25, 2022 0.9600 1.020 0.9325 0.9945 418,229 +0.04(+4.11%)
Jul 22, 2022 1.040 1.040 0.9404 0.9552 382,686 -0.08(-8.15%)
Jul 21, 2022 1.020 1.060 1.010 1.040 198,484 -0.01(-0.95%)
Jul 20, 2022 0.9800 1.070 0.9750 1.050 308,150 +0.08(+8.11%)
Jul 19, 2022 0.9600 0.9931 0.9311 0.9712 373,353 +0.03(+3.30%)
Jul 18, 2022 0.9596 1.010 0.9401 0.9402 665,102 -0.03(-3.07%)
Jul 15, 2022 0.9800 0.9999 0.9404 0.9700 230,442 -0.01(-0.62%)
Jul 14, 2022 0.9875 1.000 0.9401 0.9761 1,437,156 -0.02(-2.39%)
Jul 13, 2022 0.9400 1.020 0.9300 1.000 365,358 +0.02(+2.04%)
Jul 12, 2022 0.9800 1.020 0.9700 0.9800 487,503 +0.01(+1.30%)
Jul 11, 2022 1.060 1.060 0.9607 0.9674 309,513 -0.09(-8.74%)
Jul 08, 2022 1.140 1.140 1.040 1.060 398,952 +0.00(+0.00%)
Jul 07, 2022 0.9900 1.110 0.9800 1.060 702,187 +0.07(+7.36%)
Jul 06, 2022 0.9600 0.9998 0.9394 0.9873 378,425 +0.02(+1.78%)
Jul 05, 2022 0.8800 0.9700 0.8803 0.9700 682,857 +0.05(+5.30%)
Jul 01, 2022 0.9000 0.9700 0.9000 0.9212 789,826 +0.00(+0.40%)
Jun 30, 2022 0.8801 0.9360 0.8500 0.9175 444,814 +0.03(+2.80%)
Jun 29, 2022 0.9402 0.9402 0.8801 0.8925 474,774 -0.07(-7.03%)
Jun 28, 2022 0.9800 0.9960 0.9511 0.9600 272,646 +0.00(+0.19%)
Jun 27, 2022 0.9362 0.9798 0.8805 0.9582 511,171 +0.02(+1.94%)
Jun 24, 2022 0.9200 0.9760 0.9039 0.9400 11,222,270 +0.01(+1.56%)
Jun 23, 2022 0.8694 0.9337 0.8694 0.9256 614,938 +0.07(+8.46%)
Jun 22, 2022 0.7900 0.9135 0.7864 0.8534 831,554 +0.05(+6.03%)
Jun 21, 2022 0.8300 0.8906 0.7978 0.8049 1,215,645 +0.01(+1.74%)
Jun 17, 2022 0.7633 0.8300 0.7633 0.7911 2,677,725 +0.03(+3.52%)
Jun 16, 2022 0.7759 0.8198 0.7506 0.7642 761,785 -0.08(-9.43%)
Jun 15, 2022 0.8100 0.8883 0.8100 0.8438 828,055 +0.04(+4.83%)
Jun 14, 2022 0.8344 0.9838 0.7852 0.8049 1,462,800 -0.01(-1.58%)
Jun 13, 2022 0.8455 0.8632 0.7851 0.8178 931,074 -0.06(-6.51%)
Jun 10, 2022 0.9300 0.9497 0.8700 0.8747 655,587 -0.07(-6.95%)
Jun 09, 2022 1.010 1.030 0.9301 0.9400 824,017 -0.10(-9.62%)
Jun 08, 2022 1.000 1.060 1.000 1.040 669,905 +0.04(+4.00%)
Jun 07, 2022 1.010 1.030 0.9800 1.000 940,959 -0.02(-1.96%)
Jun 06, 2022 1.050 1.080 1.000 1.020 992,732 -0.02(-1.92%)
Jun 03, 2022 1.070 1.100 1.030 1.040 581,579 -0.08(-7.14%)
Jun 02, 2022 1.000 1.120 1.000 1.120 1,051,927 +0.11(+10.89%)
Jun 01, 2022 1.080 1.110 0.9900 1.010 940,237 -0.04(-3.81%)
May 31, 2022 1.130 1.140 1.030 1.050 2,693,190 -0.08(-7.08%)
May 27, 2022 1.020 1.130 1.010 1.130 700,901 +0.11(+10.78%)
May 26, 2022 1.010 1.050 0.9893 1.020 987,550 +0.01(+0.99%)
May 25, 2022 0.9101 1.020 0.9101 1.010 280,342 +0.03(+3.21%)
May 24, 2022 0.9749 0.9886 0.8901 0.9786 406,207 -0.02(-2.14%)
May 23, 2022 1.040 1.050 0.9598 1.000 407,652 -0.02(-1.96%)
May 20, 2022 1.050 1.070 0.9695 1.020 547,625 +0.00(+0.00%)
May 19, 2022 0.9700 1.050 0.9500 1.020 882,744 +0.06(+5.85%)
May 18, 2022 0.9600 1.030 0.9575 0.9636 614,055 -0.06(-5.53%)
May 17, 2022 0.9700 1.020 0.9200 1.020 767,356 +0.09(+9.37%)
May 16, 2022 0.9700 1.040 0.9201 0.9326 768,806 -0.07(-6.70%)
May 13, 2022 0.9300 1.070 0.9100 0.9996 1,370,923 +0.11(+12.31%)
May 12, 2022 0.8065 0.9250 0.7800 0.8900 1,093,522 +0.05(+5.73%)
May 11, 2022 0.8300 0.9200 0.8100 0.8418 587,176 -0.08(-8.60%)
May 10, 2022 0.9000 0.9638 0.7902 0.9210 1,027,832 +0.04(+4.19%)
May 09, 2022 0.9400 0.9400 0.8700 0.8840 731,225 -0.10(-9.80%)
May 06, 2022 0.9900 1.010 0.9500 0.9800 457,460 -0.03(-2.97%)
May 05, 2022 1.100 1.100 0.9900 1.010 679,602 -0.09(-8.18%)
May 04, 2022 1.000 1.100 0.9603 1.100 1,497,954 +0.09(+8.91%)
May 03, 2022 1.030 1.060 0.9700 1.010 851,592 -0.03(-2.88%)
May 02, 2022 0.9700 1.060 0.9600 1.040 669,873 +0.06(+5.97%)
Apr 29, 2022 1.010 1.085 0.9700 0.9814 691,361 -0.06(-5.63%)
Apr 28, 2022 1.030 1.080 0.9700 1.040 1,720,454 +0.02(+1.96%)
Apr 27, 2022 1.020 1.050 0.9801 1.020 366,103 -0.01(-0.97%)
Apr 26, 2022 1.040 1.070 1.010 1.030 665,474 -0.05(-4.63%)
Apr 25, 2022 0.9944 1.100 0.9905 1.080 1,005,411 +0.08(+8.00%)
Apr 22, 2022 1.040 1.100 0.9854 1.000 496,886 -0.04(-3.85%)
Apr 21, 2022 1.100 1.135 1.000 1.040 756,141 -0.05(-4.59%)
Apr 20, 2022 1.150 1.150 1.070 1.090 568,912 -0.06(-5.22%)
Apr 19, 2022 1.070 1.180 1.070 1.150 1,364,421 +0.07(+6.48%)
Apr 18, 2022 1.140 1.160 1.070 1.080 939,718 -0.09(-7.69%)
Apr 14, 2022 1.270 1.270 1.160 1.170 494,386 -0.06(-4.88%)
Apr 13, 2022 1.160 1.250 1.160 1.230 718,718 +0.05(+4.24%)
Apr 12, 2022 1.230 1.290 1.130 1.180 588,239 -0.01(-0.84%)
Apr 11, 2022 1.120 1.215 1.095 1.190 402,966 +0.05(+4.39%)
Apr 08, 2022 1.240 1.240 1.130 1.140 671,449 -0.13(-10.24%)
Apr 07, 2022 1.270 1.315 1.225 1.270 681,406 -0.03(-2.31%)
Apr 06, 2022 1.340 1.350 1.230 1.300 930,632 -0.07(-5.11%)
Apr 05, 2022 1.411 1.432 1.323 1.370 897,153 -0.07(-4.86%)
Apr 04, 2022 1.410 1.450 1.370 1.440 1,046,645 +0.07(+5.11%)
Apr 01, 2022 1.310 1.400 1.310 1.370 875,418 +0.05(+3.79%)
Mar 31, 2022 1.350 1.460 1.310 1.320 2,911,682 -0.03(-2.22%)
Mar 30, 2022 1.470 1.485 1.350 1.350 900,302 -0.12(-8.16%)
Mar 29, 2022 1.350 1.475 1.330 1.470 1,085,453 +0.16(+12.21%)
Mar 28, 2022 1.240 1.315 1.240 1.310 738,785 +0.05(+3.97%)
Mar 25, 2022 1.350 1.350 1.210 1.260 771,397 -0.09(-6.67%)
Mar 24, 2022 1.350 1.380 1.300 1.350 849,632 +0.00(+0.00%)
Mar 23, 2022 1.340 1.425 1.280 1.350 1,490,916 +0.00(+0.00%)
Mar 22, 2022 1.240 1.390 1.220 1.350 1,934,130 +0.12(+9.76%)
Mar 21, 2022 1.300 1.410 1.230 1.230 3,018,983 -0.07(-5.38%)
Mar 18, 2022 1.210 1.360 1.210 1.300 3,203,839 +0.04(+3.17%)
Mar 17, 2022 1.100 1.310 1.050 1.260 2,238,901 +0.16(+14.55%)
Mar 16, 2022 0.9900 1.110 0.9750 1.100 1,653,743 +0.17(+18.46%)
Mar 15, 2022 0.8800 0.9399 0.8530 0.9286 900,910 +0.07(+8.38%)
Mar 14, 2022 0.9700 0.9749 0.8501 0.8568 826,970 -0.10(-10.75%)
Mar 11, 2022 1.050 1.079 0.9500 0.9600 1,218,379 -0.06(-5.88%)
Mar 10, 2022 1.070 1.000 1.020 748,707 -0.10(-8.93%)
Mar 09, 2022 1.060 1.140 1.060 1.120 975,204 +0.09(+8.74%)
Mar 08, 2022 1.000 1.060 0.9800 1.030 1,366,375 +0.02(+1.98%)
Mar 07, 2022 1.010 1.050 0.9606 1.010 1,207,714 +0.00(+0.00%)
Mar 04, 2022 1.020 1.055 0.9851 1.010 687,711 -0.04(-3.81%)
Mar 03, 2022 1.160 1.180 1.040 1.050 805,790 -0.11(-9.48%)
Mar 02, 2022 1.280 1.280 1.150 1.160 1,275,457 -0.11(-8.66%)
Mar 01, 2022 1.240 1.320 1.210 1.270 1,095,524 -0.01(-0.78%)
Feb 28, 2022 1.130 1.300 1.130 1.280 1,200,166 +0.07(+5.79%)
Feb 25, 2022 1.210 1.240 1.170 1.210 1,213,906 +0.00(+0.41%)
Feb 24, 2022 0.9600 1.210 0.9668 1.205 1,089,457 +0.04(+2.99%)
Feb 23, 2022 1.320 1.320 1.170 1.170 1,123,469 -0.10(-7.87%)
Feb 22, 2022 1.350 1.390 1.260 1.270 1,184,103 -0.06(-4.51%)
Feb 18, 2022 1.330 0 -0.14(-9.52%)
Feb 17, 2022 1.570 1.600 1.460 1.470 1,157,134 -0.15(-9.26%)
Feb 16, 2022 1.650 1.660 1.570 1.620 1,097,567 -0.05(-2.99%)
Feb 15, 2022 1.510 1.670 1.510 1.670 822,064 +0.18(+12.08%)
Feb 14, 2022 1.450 1.540 1.430 1.490 1,008,243 +0.01(+0.68%)
Feb 11, 2022 1.480 1.550 1.450 1.480 1,311,652 +0.00(+0.00%)
Feb 10, 2022 1.500 1.620 1.480 1.480 6,574,280 -0.11(-6.92%)
Feb 09, 2022 1.490 1.600 1.460 1.590 1,226,582 +0.11(+7.43%)
Feb 08, 2022 1.480 1.515 1.451 1.480 1,194,741 -0.01(-0.67%)
Feb 07, 2022 1.470 1.560 1.470 1.490 3,881,236 +0.01(+0.68%)
Feb 04, 2022 1.500 1.545 1.450 1.480 3,517,945 -0.04(-2.63%)
Feb 03, 2022 1.580 1.495 1.520 2,711,125 -0.12(-7.32%)
Feb 02, 2022 1.800 1.810 1.610 1.640 3,751,274 -0.14(-7.87%)
Feb 01, 2022 1.670 1.819 1.590 1.780 3,130,851 +0.12(+7.23%)
Jan 31, 2022 1.530 1.660 1,268,770 +0.15(+9.93%)
Jan 28, 2022 1.440 1.550 1.400 1.510 1,603,165 +0.08(+5.59%)
Jan 27, 2022 1.510 1.570 1.430 1.430 2,822,850 -0.06(-4.03%)
Jan 26, 2022 1.600 1.690 1.450 1.490 2,643,251 -0.07(-4.49%)
Jan 25, 2022 1.500 1.590 1.450 1.560 2,554,960 +0.02(+1.30%)
Jan 24, 2022 1.450 1.550 1.320 1.540 3,704,630 +0.02(+1.32%)
Jan 21, 2022 1.600 1.660 1.515 1.520 2,557,992 -0.11(-6.75%)
Jan 20, 2022 1.630 1.780 1.620 1.630 1,722,958 +0.00(+0.00%)
Jan 19, 2022 1.720 1.760 1.620 1.630 1,459,222 -0.07(-4.12%)
Jan 18, 2022 1.810 1.825 1.700 1.700 2,988,935 -0.13(-7.10%)
Jan 14, 2022 1.830 0 +0.00(+0.00%)
Jan 13, 2022 1.960 1.970 1.820 1.830 1,262,972 -0.12(-6.15%)
Jan 12, 2022 2.020 2.040 1.910 1.950 1,074,714 -0.06(-2.99%)
Jan 11, 2022 1.850 2.060 1.840 2.010 2,169,965 +0.15(+8.06%)
Jan 10, 2022 1.960 1.960 1.780 1.860 2,280,491 -0.06(-3.12%)
Jan 07, 2022 1.820 2.080 1.820 1.920 2,059,769 +0.09(+4.92%)
Jan 06, 2022 1.890 1.935 1.780 1.830 1,766,241 -0.08(-4.19%)
Jan 05, 2022 2.030 2.090 1.900 1.910 1,392,892 -0.11(-5.45%)
Jan 04, 2022 2.220 2.230 1.980 2.020 2,015,202 -0.18(-8.18%)
Jan 03, 2022 2.230 2.290 2.160 2.200 1,697,168 +0.01(+0.46%)
Dec 31, 2021 2.200 2.310 2.180 2.190 1,981,697 -0.03(-1.35%)
Dec 30, 2021 2.020 2.300 2.020 2.220 2,490,824 +0.18(+8.82%)
Dec 29, 2021 2.130 2.130 2.030 2.040 1,648,911 -0.07(-3.32%)
Dec 28, 2021 2.160 2.220 2.110 2.110 1,606,891 -0.09(-4.09%)
Dec 27, 2021 2.390 2.390 2.180 2.200 2,312,906 -0.18(-7.56%)
Dec 23, 2021 2.310 2.380 2.271 2.380 1,433,681 +0.05(+2.15%)
Dec 22, 2021 2.320 2.390 2.280 2.330 1,049,813 -0.02(-0.85%)
Dec 21, 2021 2.310 2.430 2.290 2.350 2,203,127 +0.08(+3.52%)
Dec 20, 2021 2.270 2.350 2.230 2.270 2,870,721 -0.07(-2.99%)
Dec 17, 2021 2.210 2.420 2.150 2.340 11,279,287 +0.09(+4.00%)
Dec 16, 2021 2.350 2.388 2.200 2.250 2,992,805 -0.02(-0.88%)
Dec 15, 2021 2.170 2.320 2.110 2.270 3,904,286 +0.12(+5.58%)
Dec 14, 2021 2.140 2.220 2.095 2.150 3,031,237 -0.05(-2.27%)
Dec 13, 2021 2.200 2.310 2.120 2.200 4,019,821 -0.03(-1.35%)
Dec 10, 2021 2.420 2.490 2.180 2.230 3,833,916 -0.16(-6.69%)
Dec 09, 2021 2.500 2.565 2.340 2.390 2,927,052 -0.14(-5.53%)
Dec 08, 2021 2.450 2.540 2.345 2.530 2,662,961 +0.07(+2.85%)
Dec 07, 2021 2.350 2.480 2.330 2.460 5,002,771 +0.18(+7.89%)
Dec 06, 2021 2.220 2.340 2.090 2.280 3,898,902 +0.03(+1.33%)
Dec 03, 2021 2.380 2.430 2.200 2.250 5,242,280 -0.15(-6.25%)
Dec 02, 2021 2.300 2.360 2.270 2.400 4,403,630 +0.09(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.