Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-09, NYSE - Beginning with letter M Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <50.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 7 7/8 4 1/4 MACOM 9 264 4 5/8 4 3/8 4 3/8 - 1/8 1 3/8 5/32 MAISy 59 3/16 11/64 11/64 -1/64 59 1/2 40 MBIA .84 1.5 13 1819 58 1/2 57 1/2 57 7/8 - 3/4 44 28 MBNA 1.76 4.2 13 1273 41 7/8 40 1/8 41 3/4 +1 1/2 28 1/8 21 5/8 MCN 1.68 6.6 14 1878 25 7/8 25 1/4 25 1/2 - 3/8 4 1/2 1 3/8 MDC 26 3 1/4 3 1/4 3 1/4 26 7/8 21 7/8 MDU 1.48 5.8 15 70 25 5/8 25 3/8 25 1/2 + 1/8 6 4 MEI 164 5 1/4 5 1/8 5 1/4 11 3/8 9 7/8 MCR 1.02 10.2 2375 10 1/8 9 7/8 10 + 1/8 9 1/2 7 MGF .73 9.9 1892 7 3/8 7 1/4 7 3/8 9 1/2 7 3/4 MIN .72 9.1 3760 7 7/8 7 3/4 7 7/8 9 5/8 7 MMT .78 10.4 1730 7 5/8 7 1/2 7 1/2 + 1/8 10 7 7/8 MFM .70 7.7 202 9 1/8 8 7/8 9 1/8 + 1/4 16 7/8 13 3/4 MFV 1.65a 11.1 134 15 14 3/4 14 7/8 12 1/2 9 3/8 MGI Prp .80 6.7 20 193 11 7/8 11 3/4 11 7/8 43 1/4 31 1/2 MGIC .14e .3 13 387 43 1/4 42 1/8 43 1/8 + 3/4 19 1/8 10 MGMG 459 18 7/8 18 3/8 18 3/8 - 3/8 2 3/8 1 1/8 MHI Gp 7 310 1 1/8 1 1 - 1/4 12 3/8 3 5/8 MNC 2861 11 1/2 11 3/8 11 3/8 23 3/8 9 3/8 MacFrug 813 13 3/4 13 3/8 13 3/8 - 1/2 8 1/2 1 1/4 MagC wt 288 6 3/4 6 1/2 6 5/8 - 1/4 15 1/8 4 3/8 MagmC 6 1103 12 5/8 12 12 - 5/8 29 3/8 14 1/2 MagnaI g .30e 906 21 1/2 21 1/8 21 1/2 + 3/8 17 11 1/4 Magntk 12 129 14 7/8 14 3/4 14 3/4 - 1/8 16 5/8 10 3/4 Malaysa .07e .4 811 16 3/4 16 1/2 16 5/8 12 1/2 11 MgdMu n .73 6.1 397 12 11 3/4 12 + 1/8 12 11 1/8 MgdM2 n 44 11 5/8 11 5/8 11 5/8 + 1/8 22 13 ManrCr s .09 .4 17 590 22 1/4 20 3/4 22 +1 1/8 17 1/8 12 1/2 ManpwI 1318 15 1/2 15 1/4 15 1/2 + 1/8 3 3/4 1 1/2 Manvl wt 68 2 1/8 1 7/8 1 7/8 - 1/8 10 7/8 6 7/8 Manvlle 146 245 8 3/4 8 5/8 8 3/4 20 7/8 15 3/8 Manvl pf 44 20 5/8 20 3/8 20 3/8 - 1/4 63 3/4 53 1/2 MAPCO 1.00 1.9 13 498 54 7/8 54 54 - 3/4 3/4 3/32 vMarcde 373 3/16 9/64 3/16 +1/64 21 1/4 11 5/8 MargFn n .12e .8 1331 15 3/8 14 7/8 15 1/8 - 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 10 42 3/8 41 3/4 42 39 23 1/4 MarMD 1.00 4.1 10 2245 25 1/8 24 1/2 24 1/2 - 1/2 4 3/4 2 3/8 Maritrn .58j 112 2 5/8 2 1/2 2 1/2 15 5/8 9 3/4 MrkIV s .09b .6 15 1254 15 5/8 15 3/8 15 1/2 + 1/4 21 5/8 13 3/8 Marriot .28 1.3 28 8993 21 3/8 21 21 1/4 66 1/4 50 3/4 Mariot pf 4.12 6.3 606 65 3/4 65 1/4 65 1/2 94 1/2 70 MrshMc 2.70 2.9 22 1357 94 1/4 93 1/2 93 1/2 - 1/4 42 1/4 22 1/2 MrshIn 15 167 38 7/8 38 3/8 38 3/8 - 3/8 12 3/8 6 1/4 Martch 16 1045 11 1/2 10 5/8 11 1/2 + 5/8 2 1/2 1 MartnL 98 1 3/8 1 1/4 1 3/8 59 1/2 49 7/8 MartM 1.68 2.9 9 720 57 1/2 57 1/8 57 1/8 - 1/4 41 16 3/8 Marvel s 36 2479 41 5/8 40 3/4 41 1/8 + 1/8 29 7/8 19 3/8 Masco .64 2.6 34 2755 25 1/8 24 5/8 25 - 1/4 29 5/8 25 3/4 MasCp 2.80 10.5 9 26 3/4 26 1/2 26 3/4 + 1/8 9 7 5/8 MasPrt .72 9.1 141 7 7/8 7 3/4 7 7/8 + 1/8 119 1/4 88 1/4 Matsu .50e .6 27 45 88 1/8 87 87 1/4 -3 26 7/8 17 1/2 Mattel s .20 .8 18 8024 24 5/8 24 24 3/8 - 1/8 10 5 MauLoa .85e 12.6 61 139 6 7/8 6 5/8 6 3/4 + 1/4 9 1/8 5 1/2 Maxus 3704 7 6 3/4 6 7/8 - 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.2 28 43 1/2 43 43 1/2 + 1/2 72 3/8 46 1/2 MayDS 1.66 2.4 16 1462 69 5/8 68 3/4 69 1/8 - 1/4 20 5/8 12 1/2 Maytag .50 3.6 64 4082 14 1/8 13 7/8 14 - 1/8 22 3/4 15 McClat .23 1.2 19 1 19 1/8 19 1/8 19 1/8 - 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 5 30 29 3/4 30 + 1/8 26 15 1/4 McDerI 1.00 4.5 12 862 22 3/8 21 3/4 22 3/8 + 5/8 14 1/8 9 1/8 McDld .30 2.6 5 83 11 3/4 11 1/2 11 1/2 47 1/2 32 7/8 McDonld .40 .9 18 4828 46 1/4 45 5/8 45 5/8 - 1/2 80 1/2 34 1/4 McDnD 1.40 2.6 12 2493 55 3/4 53 1/2 54 7/8 -1 66 1/2 50 3/4 McGrH 2.24 3.7 19 449 61 3/8 60 7/8 60 7/8 - 5/8 43 30 1/4 McKes 1.60 3.7 19 792 43 1/4 42 3/4 43 1/8 + 1/8 41 5/8 28 1/4 Mead 1.00 2.6 20 2154 39 1/4 37 3/4 38 7/8 +1 1/8 25 15 1/4 Mesrx .44 2.5 42 165 17 3/8 16 3/4 17 3/8 + 1/2 64 16 7/8 MedCA n 20 4906 26 1/2 25 1/4 26 1/2 +1 1/4 20 1/4 12 5/8 Mediplx 11 39 16 15 5/8 15 5/8 - 3/8 31 1/4 25 3/8 Meditr 2.49 8.5 15 532 29 1/2 29 1/4 29 3/8 - 1/8 101 63 1/4 Medtron .56 .5 35 2225 102 1/2 98 3/4 101 7/8 +2 3/8 20 7/8 13 Medusa .40 2.1 23 174 19 1/8 18 3/4 18 7/8 - 1/4 47 31 5/8 Mellon 1.40 3.0 7 1520 47 1/2 46 3/4 47 3/8 + 3/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 6 24 1/8 23 3/4 24 1/8 - 1/8 29 7/8 27 Melon pfH 2.60 9.6 115 27 26 7/8 27 - 1/4 27 1/2 24 1/8 Melon pfJ 2.12 8.5 128 25 24 5/8 24 7/8 - 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 20 26 5/8 26 3/8 26 5/8 53 1/4 38 1/4 Melvile 1.48 2.9 16 617 50 7/8 50 3/8 50 5/8 + 1/8 42 1/8 29 3/8 MercSt 1.02 3.3 13 1126 32 31 31 1/4 - 1/8 56 1/2 40 1/2 Merck s 1.00 2.4 21 22814 42 5/8 41 3/4 42 1/8 14 1/2 9 3/4 MerFin s .22 1.5 30 582 14 5/8 13 5/8 14 1/2 + 7/8 28 1/8 21 7/8 Merdth .64 2.5 234 140 26 1/4 25 3/8 25 3/4 + 3/8 66 3/4 44 3/8 MerLyn 1.20 2.1 7 3636 57 3/4 56 5/8 57 1/4 + 1/4 10 3/8 9 7/8 MerLSP n 33 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 33 735 12 7/8 12 3/8 12 1/2 13 3/8 6 7/8 MeryLd .68 5.3 11 48 13 12 3/4 12 7/8 + 1/8 13 3/8 2 1/2 MesaI n 522 9 8 3/4 8 3/4 4 1 Mesab .08 5.8 6 1 3/8 1 3/8 1 3/8 - 1/8 11 7 7/8 Mestek 11 4 8 1/8 8 1/8 8 1/8 103 3/4 94 MtE pfH 8.32 8.3 z190 100 100 100 15 1/2 8 1/8 MetrFn .28 1.9 4 653 14 1/2 14 1/4 14 1/2 21 7/8 11 3/4 MexEqt .97e 6.5 219 15 14 3/4 15 34 17 7/8 MexFd 1.52e 6.4 997 23 7/8 23 1/4 23 3/4 + 1/2 27 3/4 24 7/8 MCGC pf 2.05 7.8 1 26 1/4 26 1/4 26 1/4 4 1/4 1 7/8 Micklby .06 2.0 5 118 3 1/8 2 7/8 3 + 1/8 22 3/8 12 1/8 MicrTc .05e .2 120 5624 20 1/2 19 20 3/8 + 3/4 25 1/8 13 1/8 MAWste 18 454 16 1/8 15 1/2 16 1/8 + 5/8 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 283 16 7/8 16 1/2 16 5/8 - 1/8 3 5/8 2 MilePr 30 3 1/4 3 1/8 3 1/4 + 1/8 5 7/8 4 MilPr pf .78 16.4 29 4 3/4 4 5/8 4 3/4 42 27 1/8 Millipre .52 1.4 20 1425 36 1/2 35 1/2 36 3/8 + 3/4 17 1/2 16 1/8 MinTch n 4459 17 1/2 17 1/4 17 3/8 + 1/4 105 1/4 85 3/8 MMM 3.20 3.0 19 2219 105 7/8 104 1/2 105 + 1/8 10 7/8 9 1/2 MinnMu .61 5.9 62 10 3/8 10 1/8 10 3/8 34 1/8 29 1/8 MinnPL 1.94 6.1 14 116 32 1/2 32 32 - 1/4 37 1/8 22 MirRsrt 21 929 29 7/8 29 1/8 29 3/4 + 5/8 23 1/2 23 3/8 MS Pw pf 1628 24 1/2 23 3/8 24 1/2 +1 1/8 19 5/8 13 5/8 MtchlEA .40 2.1 17 44 18 5/8 18 3/8 18 5/8 + 1/8 18 5/8 13 MtchEB n .42 2.4 16 24 17 3/8 17 1/4 17 1/4 2 3/8 5/8 Mitel 71 1 1/2 1 3/8 1 3/8 - 1/8 22 3/8 10 1/2 MitsbBk .07e .4 177 16 3/4 16 1/4 16 1/4 - 3/4 70 1/4 57 7/8 Mobil 3.20 5.2 21 9928 61 3/8 60 1/2 61 + 3/8 40 7/8 17 7/8 MolBio 402 22 21 5/8 21 7/8 + 1/4 14 1/4 8 Monrch .20 1.8 5 10 7/8 10 3/4 10 7/8 + 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 19 3526 56 3/4 56 1/4 56 1/2 + 1/2 28 1/8 23 5/8 MonPw 1.54 6.3 13 466 24 7/8 24 5/8 24 5/8 - 1/8 12 5/8 7 7/8 Monted .44e 4.9 104 9 9 9 21 19 MonSt 1.68 8.2 64 20 1/2 20 1/4 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 15 149 22 21 7/8 22 + 1/4 22 1/2 13 1/4 Moore .94 6.2 22 865 15 1/4 15 15 1/8 + 1/8 14 1/4 9 3/4 MorgGr .99e 8.3 200 12 3/8 11 5/8 12 + 1/2 21 1/4 10 1/4 MorKeg s .28 1.9 5 248 14 7/8 14 14 5/8 + 3/8 11 6 MorgnP 108 6 1/8 6 6 1/8 19 13 3/8 MorSEm .06e .3 125 17 7/8 17 5/8 17 7/8 + 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 2153 52 1/2 50 3/4 52 + 7/8 29 1/4 26 MorgSt pf 2.34 9.1 59 26 1/2 25 3/4 25 3/4 - 5/8 28 24 7/8 MrgS pfB 2.22 8.7 206 25 1/2 25 1/8 25 3/8 - 1/8 27 3/4 25 MrgS pfC 2.19 8.6 49 25 7/8 25 3/8 25 3/8 - 3/8 70 1/2 51 1/2 Morgan 2.18 3.4 9 4579 64 1/4 63 5/8 64 1/4 + 1/2 74 5/8 66 1/2 Morgn pf 5.00 6.9 25 72 1/8 72 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 52 2476 20 1/2 19 1/2 20 3/8 + 3/8 2 7/8 7/8 MtgRty 133 15/16 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 20 636 59 1/8 58 5/8 58 7/8 - 1/8 98 1/4 57 1/2 Motorla .88 .9 24 3781 97 3/4 95 3/4 97 3/8 +1 18 3/4 7 Mueller 164 19 1/4 18 5/8 19 + 3/8 10 8 5/8 MunHi .69 7.4 233 9 3/8 9 1/4 9 3/8 13 7/8 11 7/8 MuniFd .91 7.1 349 12 3/4 12 5/8 12 3/4 + 1/4 15 1/2 13 7/8 MunCA n .99 6.7 89 14 3/4 14 1/2 14 3/4 + 1/4 15 3/4 14 1/4 MuCAI n .91 6.2 173 14 3/4 14 3/4 14 3/4 + 1/8 15 15 MuCAII n 46 15 1/8 15 15 1/8 + 1/8 16 3/8 14 3/4 MunFL n .95 6.4 94 15 1/4 14 3/4 14 7/8 - 1/4 15 1/8 15 MuFLIn n 175 15 1/8 15 15 16 1/4 14 3/8 Muniyd n 1.09 7.2 326 15 1/4 15 15 1/8 15 1/8 15 MuInII n 11 15 1/8 15 15 15 3/4 14 1/4 MunIns n 1.02 6.9 368 14 7/8 14 3/4 14 3/4 15 7/8 14 1/2 MunMI n 1.00 6.6 92 15 1/8 14 3/4 15 1/8 + 1/8 15 1/8 15 MunMI n 7 15 1/8 15 1/8 15 1/8 15 7/8 13 3/4 MunNJ n .93 6.5 84 14 1/4 14 14 1/4 + 1/8 15 14 7/8 MuNJIn n 34 15 15 15 16 1/4 14 1/4 MunNY n .98 6.6 250 14 3/4 14 5/8 14 3/4 + 1/4 15 5/8 13 3/4 MuNYII n .80 5.7 131 14 13 1/2 14 + 1/4 15 1/8 15 MunPA n 17 15 15 15 15 1/4 12 3/8 MunQl n .93 6.7 151 14 1/8 13 7/8 13 7/8 - 3/8 15 13 3/4 MunQl2 n .15e 1.1 227 13 3/4 13 1/4 13 1/2 - 1/4 11 1/4 4 3/8 Munsng n 13 8 5/8 8 5/8 8 5/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 634 35 1/8 34 7/8 35 + 1/4 17 1/8 10 1/8 Musicl n 603 13 5/8 13 1/2 13 1/2 + 1/8 40 25 3/4 MutRisk .16e .4 23 9 37 3/4 37 1/2 37 3/4 16 3/8 13 3/4 MutOm 1.16e 8.2 88 14 1/8 14 14 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 10 17 5/8 17 1/2 17 5/8 27 3/4 15 3/4 Mylan s .12 .4 42 3094 28 26 3/4 27 7/8 +1 1/4 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM