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: 11-10, NYSE - Beginning with letter M Date: Tue, 10 Nov 92 18:39:54 EST Message-ID: <26.1992Nov10.183955@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 9 262 4 5/8 4 3/8 4 1/2 + 1/8 1 3/8 5/32 MAISy 154 5/32 9/64 5/32 -1/64 59 1/2 40 MBIA .84 1.5 13 1654 57 7/8 57 5/8 57 3/4 - 1/8 44 28 MBNA 1.76 4.2 13 507 42 1/4 41 3/4 41 3/4 28 1/8 21 5/8 MCN 1.68 6.4 14 594 26 1/8 25 1/4 26 1/8 + 5/8 4 1/2 1 3/8 MDC 45 3 1/4 3 1/8 3 1/8 - 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 43 25 5/8 25 1/2 25 1/2 6 4 MEI 216 5 1/4 5 1/8 5 1/4 11 3/8 9 7/8 MCR 1.02 10.3 1820 10 9 7/8 9 7/8 - 1/8 9 1/2 7 MGF .73 9.9 2609 7 3/8 7 1/4 7 3/8 9 1/2 7 3/4 MIN .72 9.4 8354 7 7/8 7 1/2 7 5/8 - 1/4 9 5/8 7 MMT .78 10.2 1983 7 5/8 7 1/2 7 5/8 + 1/8 10 7 7/8 MFM .70 7.7 206 9 1/8 9 9 1/8 16 7/8 13 3/4 MFV 1.65a 11.0 149 15 14 3/4 15 + 1/8 12 1/2 9 3/8 MGI Prp .80 6.7 20 116 11 7/8 11 3/4 11 7/8 43 1/4 31 1/2 MGIC .28 .6 13 649 44 43 43 1/8 19 1/8 10 MGMG 493 18 5/8 18 3/8 18 1/2 + 1/8 2 3/8 1 MHI Gp 9 345 1 1/4 1 1/8 1 1/4 + 1/4 12 3/8 3 5/8 MNC 6419 11 5/8 11 3/8 11 3/8 23 3/8 9 3/8 MacFrug 794 13 5/8 13 1/4 13 1/2 + 1/8 8 1/2 1 1/4 MagC wt 221 6 5/8 6 1/8 6 1/4 - 3/8 15 1/8 4 3/8 MagmC 6 2721 12 11 3/8 11 5/8 - 3/8 29 3/8 14 1/2 MagnaI g .30e 1359 21 7/8 21 3/8 21 5/8 + 1/8 17 11 1/4 Magntk 12 91 14 7/8 14 3/4 14 3/4 16 3/4 10 3/4 Malaysa .07e .4 701 16 5/8 16 3/8 16 1/2 - 1/8 12 1/2 11 MgdMu n .73 6.2 732 12 11 3/4 11 3/4 - 1/4 12 11 1/8 MgdM2 n 250 11 3/4 11 1/2 11 5/8 22 1/4 13 ManrCr s .09 .4 17 571 21 7/8 21 3/8 21 3/4 - 1/4 17 1/8 12 1/2 ManpwI 598 15 1/2 15 1/4 15 3/8 - 1/8 3 3/4 1 1/2 Manvl wt 80 2 2 2 + 1/8 10 7/8 6 7/8 Manvlle 144 1152 9 8 5/8 8 5/8 - 1/8 20 7/8 15 3/8 Manvl pf 16 20 1/2 20 1/2 20 1/2 + 1/8 63 3/4 53 1/2 MAPCO 1.00 1.9 13 1289 54 1/8 53 1/8 53 1/4 - 3/4 3/4 3/32 vMarcde 403 13/64 11/64 13/64 +1/64 21 1/4 11 5/8 MargFn n .12e .8 769 15 3/8 15 15 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 246 42 1/4 41 7/8 41 7/8 - 1/8 39 23 1/4 MarMD 1.00 3.9 11 4327 25 5/8 24 3/8 25 1/2 +1 4 3/4 2 3/8 Maritrn .58j 579 2 5/8 2 1/2 2 1/2 15 5/8 9 3/4 MrkIV s .09b .6 14 1003 15 5/8 14 7/8 15 - 1/2 21 5/8 13 3/8 Marriot .28 1.3 27 1184 21 1/4 21 21 1/8 - 1/8 66 1/4 50 3/4 Mariot pf 4.12 6.3 17 65 1/4 65 1/8 65 1/4 - 1/4 94 1/2 70 MrshMc 2.70 2.9 22 975 93 5/8 92 1/2 92 1/2 -1 42 1/4 22 1/2 MrshIn 16 34 39 1/4 38 1/2 39 1/4 + 7/8 12 3/8 6 1/4 Martch 15 819 11 5/8 10 5/8 11 - 1/2 2 1/2 1 MartnL 44 1 1/2 1 3/8 1 3/8 59 1/2 49 7/8 MartM 1.68 3.0 9 1175 57 3/8 56 3/4 56 7/8 - 1/4 41 5/8 16 3/8 Marvel s 36 2304 43 7/8 40 7/8 41 - 1/8 29 7/8 19 3/8 Masco .64 2.6 34 3416 25 1/8 24 7/8 24 7/8 - 1/8 29 5/8 25 3/4 MasCp 2.80 10.5 23 26 3/4 26 3/8 26 5/8 - 1/8 9 7 5/8 MasPrt .72 9.3 97 7 7/8 7 3/4 7 3/4 - 1/8 119 1/4 87 Matsu .50e .6 27 1 87 1/2 87 1/2 87 1/2 + 1/4 26 7/8 17 1/2 Mattel s .20 .8 18 8490 24 7/8 24 1/4 24 3/8 10 5 MauLoa .85e 13.3 58 152 6 5/8 6 1/4 6 3/8 - 3/8 9 1/8 5 1/2 Maxus 2756 6 3/4 6 5/8 6 5/8 - 1/4 45 3/8 33 5/8 Maxus pf 4.00 9.2 52 43 1/2 43 1/4 43 1/4 - 1/4 72 3/8 46 1/2 MayDS 1.66 2.4 17 2838 69 3/4 69 69 5/8 + 1/2 20 5/8 12 1/2 Maytag .50 3.5 64 7701 14 1/4 13 7/8 14 1/8 + 1/8 22 3/4 15 McClat .23 1.2 19 251 19 1/4 19 1/8 19 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 4 30 30 30 31 26 McDr pfB 2.60 8.7 1 29 3/4 29 3/4 29 3/4 + 1/8 26 15 1/4 McDerI 1.00 4.5 12 1390 22 1/2 22 1/4 22 3/8 14 1/8 9 1/8 McDld .30 2.6 5 66 11 5/8 11 1/2 11 1/2 47 1/2 32 7/8 McDonld .40 .9 18 5568 46 1/4 45 1/2 45 7/8 + 1/4 80 1/2 34 1/4 McDnD 1.40 2.5 12 1327 55 1/2 54 3/8 55 3/8 + 1/2 66 1/2 50 3/4 McGrH 2.24 3.7 18 535 61 60 60 1/8 - 3/4 43 1/4 30 1/4 McKes 1.60 3.7 18 2265 43 1/8 42 3/4 42 3/4 - 3/8 41 5/8 28 1/4 Mead 1.00 2.6 20 2205 38 7/8 38 3/8 38 1/2 - 3/8 25 15 1/4 Mesrx .44 2.5 43 1091 17 3/4 17 1/2 17 1/2 + 1/8 64 16 7/8 MedCA n 21 7097 28 26 1/2 27 7/8 +1 3/8 20 1/4 12 5/8 Mediplx 11 387 16 1/4 15 5/8 16 1/8 + 1/2 31 1/4 25 3/8 Meditr 2.49 8.5 15 400 29 3/8 29 1/8 29 3/8 102 1/2 63 1/4 Medtron .56 .5 36 2486 103 1/2 102 1/4 103 +1 1/8 20 7/8 13 Medusa .40 2.1 23 89 19 18 5/8 18 7/8 47 1/2 31 5/8 Mellon 1.40 2.9 8 1870 48 5/8 47 1/2 48 1/2 +1 1/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 18 24 3/8 24 24 - 1/8 29 7/8 26 7/8 Melon pfH 2.60 9.4 38 27 3/4 27 27 5/8 + 5/8 27 1/2 24 1/8 Melon pfJ 2.12 8.6 226 25 24 1/2 24 3/4 - 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.1 64 26 5/8 26 3/8 26 3/8 - 1/4 53 1/4 38 1/4 Melvile 1.48 2.9 15 2180 51 1/8 50 1/2 50 1/2 - 1/8 42 1/8 29 3/8 MercSt 1.02 3.2 14 1101 32 31 1/8 31 7/8 + 5/8 56 1/2 40 1/2 Merck s 1.00 2.3 22 22970 43 1/8 42 1/4 42 7/8 + 3/4 14 5/8 9 3/4 MerFin s .22 1.5 31 788 15 14 1/2 15 + 1/2 28 1/8 21 7/8 Merdth .64 2.5 232 162 26 25 3/8 25 1/2 - 1/4 66 3/4 44 3/8 MerLyn 1.20 2.1 7 4139 58 7/8 57 3/8 58 1/2 +1 1/4 10 3/8 9 7/8 MerLSP n 7 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 32 512 12 1/2 12 1/8 12 1/8 - 3/8 13 3/8 6 7/8 MeryLd .68 5.4 11 88 13 12 5/8 12 5/8 - 1/4 13 3/8 2 1/2 MesaI n 976 8 7/8 8 3/4 8 3/4 39 1/2 28 MesaR 1.52e 4.8 14 2 31 1/2 31 1/2 31 1/2 - 1/2 4 1 Mesab .08 5.8 104 1 3/8 1 3/8 1 3/8 11 7 7/8 Mestek 11 11 8 1/4 8 1/8 8 1/8 15 1/2 8 1/8 MetrFn .28 1.9 4 1653 14 7/8 14 3/8 14 3/4 + 1/4 21 7/8 11 3/4 MexEqt .97e 6.5 311 15 1/8 14 7/8 15 34 17 7/8 MexFd 1.52e 6.3 1120 24 3/8 23 7/8 24 + 1/4 4 1/4 1 7/8 Micklby .06 1.8 5 113 3 1/4 3 3 1/4 + 1/4 22 3/8 12 1/8 MicrTc .05e .2 130 9036 22 1/4 20 1/2 22 1/8 +1 3/4 25 1/8 13 1/8 MAWste 18 431 16 3/8 16 16 1/4 + 1/8 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 394 16 5/8 16 1/4 16 3/8 - 1/4 3 5/8 2 MilePr 6 3 1/8 3 1/8 3 1/8 - 1/8 5 7/8 4 MilPr pf .78 17.3 12 4 5/8 4 1/2 4 1/2 - 1/4 42 27 1/8 Millipre .52 1.4 20 1202 37 35 7/8 36 3/8 17 1/2 16 1/8 MinTch n 3980 19 1/4 17 1/2 19 1/4 +1 7/8 105 7/8 85 3/8 MMM 3.20 3.0 19 4323 107 105 105 10 7/8 9 1/2 MinnMu .61 6.0 25 10 1/4 10 1/4 10 1/4 - 1/8 34 1/8 29 1/8 MinnPL 1.94 6.0 14 1909 32 1/8 32 32 1/8 + 1/8 37 1/8 22 MirRsrt 21 1133 30 29 1/2 29 1/2 - 1/4 24 1/2 23 3/8 MS Pw pf 7 24 3/4 23 3/8 23 3/8 -1 1/8 19 5/8 13 5/8 MtchlEA .40 2.2 17 40 18 5/8 18 3/8 18 1/2 - 1/8 18 5/8 13 MtchEB n .42 2.4 16 18 17 3/8 17 1/4 17 1/4 2 3/8 5/8 Mitel 78 1 1/2 1 3/8 1 3/8 22 3/8 10 1/2 MitsbBk .07e .4 22 16 3/4 16 3/4 16 3/4 + 1/2 70 1/4 57 7/8 Mobil 3.20 5.3 21 7266 61 3/8 60 3/8 60 3/8 - 5/8 40 7/8 17 7/8 MolBio 154 22 21 7/8 22 + 1/8 14 1/4 8 Monrch .20 1.8 51 11 1/8 11 11 + 1/8 71 1/4 49 3/4 Monsan 2.24 3.9 19 8196 57 56 5/8 56 7/8 + 3/8 28 1/8 23 5/8 MonPw 1.54 6.2 13 809 24 3/4 24 5/8 24 3/4 + 1/8 12 5/8 7 7/8 Monted .44e 4.9 5 9 9 9 21 19 MonSt 1.68 8.2 71 20 1/2 20 1/4 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 15 102 22 1/8 21 7/8 21 7/8 - 1/8 22 1/2 13 1/4 Moore .94 6.2 22 2035 15 1/4 15 15 1/8 14 1/4 9 3/4 MorgGr .99e 8.1 105 12 1/4 12 1/8 12 1/4 + 1/4 21 1/4 10 1/4 MorKeg s .28 1.9 5 224 14 3/4 14 3/8 14 5/8 11 6 MorgnP 80 6 1/4 6 6 - 1/8 19 13 3/8 MorSEm .06e .3 601 17 7/8 17 3/4 17 7/8 67 7/8 45 7/8 MorgSt .96 1.8 9 1304 52 1/2 52 52 1/4 + 1/4 29 1/4 25 3/4 MorgSt pf 2.34 9.0 107 26 1/4 26 26 1/8 + 3/8 28 24 7/8 MrgS pfB 2.22 8.7 43 25 1/2 25 3/8 25 1/2 + 1/8 27 3/4 25 MrgS pfC 2.19 8.6 335 25 1/2 25 1/4 25 3/8 70 1/2 51 1/2 Morgan 2.18 3.4 9 3959 64 1/2 64 64 1/8 - 1/8 74 5/8 66 1/2 Morgn pf 5.00 6.9 18 72 1/8 72 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 52 778 20 3/4 20 3/8 20 3/8 2 7/8 7/8 MtgRty 323 15/16 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 20 928 59 1/4 58 5/8 58 3/4 - 1/8 98 1/4 57 1/2 Motorla .88 .9 25 11647 101 3/8 98 101 3/8 +4 19 1/4 7 Mueller 158 19 1/4 18 3/4 19 1/4 + 1/4 10 8 5/8 MunHi .69 7.4 97 9 3/8 9 1/4 9 3/8 13 7/8 11 7/8 MuniFd .91 7.1 506 12 7/8 12 5/8 12 3/4 15 1/2 13 7/8 MunCA n .99 6.7 99 14 7/8 14 1/2 14 7/8 + 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 91 14 7/8 14 3/4 14 7/8 + 1/8 15 1/8 15 MuCAII n 141 15 15 15 - 1/8 16 3/8 14 3/4 MunFL n .95 6.4 65 14 7/8 14 3/4 14 7/8 15 1/8 15 MuFLIn n 256 15 1/8 15 15 1/8 + 1/8 16 1/4 14 3/8 Muniyd n 1.09 7.2 360 15 1/8 14 7/8 15 1/8 15 1/8 15 MuInII n 24 15 15 15 15 3/4 14 1/4 MunIns n 1.02 6.9 559 15 14 5/8 14 7/8 + 1/8 15 7/8 14 1/2 MunMI n 1.00 6.5 53 15 1/2 15 1/8 15 3/8 + 1/4 15 1/8 15 MunMI n 7 15 1/8 15 15 - 1/8 15 7/8 13 3/4 MunNJ n .93 6.4 128 14 5/8 14 1/4 14 5/8 + 3/8 15 14 7/8 MuNJIn n 62 15 15 15 16 1/4 14 1/4 MunNY n .98 6.6 52 14 7/8 14 5/8 14 7/8 + 1/8 15 5/8 13 1/2 MuNYII n .80 5.7 64 14 1/8 13 3/4 14 15 1/8 15 MunPA n 14 15 1/4 15 1/8 15 1/4 + 1/4 15 1/4 12 3/8 MunQl n .93 6.5 595 14 1/2 13 7/8 14 1/4 + 3/8 15 13 1/4 MunQl2 n .15e 1.1 173 13 7/8 13 1/4 13 7/8 + 3/8 11 1/4 4 3/8 Munsng n 22 8 5/8 8 1/2 8 1/2 - 1/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 891 35 3/4 35 35 3/4 + 3/4 17 1/8 10 1/8 Musicl n 160 13 5/8 13 3/8 13 5/8 + 1/8 40 25 3/4 MutRisk .24 .6 23 8 37 7/8 37 5/8 37 5/8 - 1/8 16 3/8 13 3/4 MutOm 1.16e 8.3 17 14 1/8 14 14 - 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 42 17 1/2 17 1/2 17 1/2 - 1/8 28 15 3/4 Mylan s .12 .4 43 3563 28 7/8 27 7/8 28 3/8 + 1/2 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