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: 11-11, NYSE - Beginning with letter M Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <51.1992Nov11.183255@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 9 130 4 5/8 4 3/8 4 3/8 - 1/8 1 3/8 9/64 MAISy 41 11/64 5/32 5/32 59 1/2 40 MBIA .84 1.4 13 753 59 1/4 58 59 +1 1/4 44 28 MBNA 1.76 4.0 13 2422 44 1/4 42 3/8 43 7/8 +2 1/8 28 1/8 21 5/8 MCN 1.68 6.4 14 1076 26 5/8 26 26 1/8 4 1/2 1 3/8 MDC 28 3 1/8 3 3 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 20 25 5/8 25 1/2 25 1/2 6 4 MEI 228 5 1/4 4 5/8 4 5/8 - 5/8 11 3/8 9 7/8 MCR 1.02 10.2 1228 10 9 7/8 10 + 1/8 9 1/2 7 MGF .73 9.9 3178 7 3/8 7 1/8 7 3/8 9 1/2 7 1/2 MIN .72 9.4 3746 7 5/8 7 1/2 7 5/8 9 5/8 7 MMT .78 9.9 2458 7 7/8 7 3/8 7 7/8 + 1/4 10 7 7/8 MFM .70 7.8 157 9 1/8 9 9 - 1/8 16 7/8 13 3/4 MFV 1.65a 11.0 73 15 14 7/8 15 12 1/2 9 3/8 MGI Prp .80 6.7 20 212 12 11 3/4 11 7/8 44 31 1/2 MGIC .28 .6 13 604 43 1/2 42 7/8 43 3/8 + 1/4 19 1/8 10 MGMG 230 18 5/8 18 1/4 18 1/4 - 1/4 2 3/8 1 MHI Gp 9 256 1 1/4 1 1/8 1 1/4 12 3/8 3 5/8 MNC 3758 11 3/4 11 1/4 11 1/2 + 1/8 23 3/8 9 3/8 MacFrug 1177 13 5/8 13 3/8 13 1/2 8 1/2 1 1/4 MagC wt 168 6 3/8 6 1/4 6 1/4 15 1/8 4 3/8 MagmC 6 1865 12 11 5/8 11 3/4 + 1/8 29 3/8 14 1/2 MagnaI g .30e 1542 22 1/8 21 5/8 21 7/8 + 1/4 17 11 1/4 Magntk 12 626 15 14 3/4 15 + 1/4 16 3/4 10 3/4 Malaysa .07e .4 295 16 1/2 16 3/8 16 1/2 12 1/2 11 MgdMu n .73 6.1 379 12 11 3/4 12 + 1/4 12 11 1/8 MgdM2 n 106 11 3/4 11 1/2 11 1/2 - 1/8 22 1/4 13 ManrCr s .09 .4 17 259 21 7/8 21 5/8 21 7/8 + 1/8 17 1/8 12 1/2 ManpwI 292 15 1/2 15 1/4 15 1/2 + 1/8 3 3/4 1 1/2 Manvl wt 27 2 1/8 2 1/8 2 1/8 + 1/8 10 7/8 6 7/8 Manvlle 146 19 8 3/4 8 3/4 8 3/4 + 1/8 20 7/8 15 3/8 Manvl pf 12 20 5/8 20 3/8 20 5/8 + 1/8 63 3/4 53 1/8 MAPCO 1.00 1.9 13 1212 53 1/4 52 7/8 53 1/4 3/4 3/32 vMarcde 30 7/32 13/64 13/64 21 1/4 11 5/8 MargFn n .12e .8 531 15 14 1/2 14 1/2 - 5/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 15 41 7/8 41 3/4 41 7/8 39 23 1/4 MarMD 1.00 3.9 11 3254 26 25 1/4 25 7/8 + 3/8 4 3/4 2 3/8 Maritrn .58j 185 2 1/2 2 2 1/8 - 3/8 15 5/8 9 3/4 MrkIV s .09b .6 14 764 15 1/8 14 1/2 15 21 5/8 13 3/8 Marriot .28 1.3 28 2893 21 7/8 21 21 5/8 + 1/2 66 1/4 50 3/4 Mariot pf 4.12 6.1 70 67 65 1/2 67 +1 3/4 94 1/2 70 MrshMc 2.70 2.9 22 377 93 1/8 92 1/4 93 + 1/2 42 1/4 22 1/2 MrshIn 16 36 39 1/2 39 1/2 39 1/2 + 1/4 12 3/8 6 1/4 Martch 15 563 11 1/8 10 1/2 10 5/8 - 3/8 2 1/2 1 MartnL 58 1 3/8 1 1/4 1 1/4 - 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 1131 57 3/8 56 3/4 57 3/8 + 1/2 43 7/8 16 3/8 Marvel s 39 1459 44 3/4 43 43 5/8 + 7/8 29 7/8 19 3/8 Masco .64 2.6 34 2935 25 24 1/2 25 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.5 21 26 3/4 26 1/2 26 3/4 + 1/8 9 7 5/8 MasPrt .72 9.3 83 7 7/8 7 3/4 7 3/4 119 1/4 87 Matsu .50e .6 28 8 88 87 1/2 88 + 1/2 26 7/8 17 1/2 Mattel s .20 .8 18 16599 25 23 3/4 25 + 5/8 10 5 MauLoa .85e 13.1 59 100 6 5/8 6 3/8 6 1/2 + 1/8 9 1/8 5 1/2 Maxus 2933 6 3/4 6 5/8 6 5/8 45 3/8 33 5/8 Maxus pf 4.00 9.2 36 43 1/2 43 1/8 43 1/4 72 3/8 46 1/2 MayDS 1.66 2.3 17 3247 72 1/2 69 3/4 72 1/2 +2 7/8 20 5/8 12 1/2 Maytag .50 3.5 65 6026 14 3/8 13 7/8 14 1/4 + 1/8 22 3/4 15 McClat .23 1.2 19 5 19 1/8 19 1/8 19 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 14 30 29 7/8 30 31 26 McDr pfB 2.60 8.8 1 29 5/8 29 5/8 29 5/8 - 1/8 26 15 1/4 McDerI 1.00 4.5 12 1008 22 1/2 22 3/8 22 3/8 14 1/8 9 1/8 McDld .30 2.6 5 54 11 1/2 11 3/8 11 3/8 - 1/8 47 1/2 32 7/8 McDonld .40 .9 19 10112 47 1/4 45 7/8 47 +1 1/8 80 1/2 34 1/4 McDnD 1.40 2.5 12 1586 56 7/8 54 7/8 56 1/8 + 3/4 66 1/2 50 3/4 McGrH 2.24 3.7 19 300 60 3/4 60 1/8 60 3/8 + 1/4 43 1/4 30 1/4 McKes 1.60 3.7 19 832 43 1/4 42 3/4 43 1/8 + 3/8 41 5/8 28 1/4 Mead 1.00 2.6 20 1936 38 7/8 38 1/4 38 7/8 + 3/8 25 15 1/4 Mesrx .44 2.5 43 457 18 1/8 17 3/4 17 3/4 + 1/4 64 16 7/8 MedCA n 20 9438 28 5/8 27 3/8 27 1/2 - 3/8 20 1/4 12 5/8 Mediplx 11 109 16 1/8 15 7/8 16 - 1/8 31 1/4 25 3/8 Meditr 2.49 8.5 15 416 29 3/8 29 1/8 29 3/8 103 1/2 63 1/4 Medtron .56 .5 35 1296 103 101 1/2 102 3/8 - 5/8 20 7/8 13 Medusa .40 2.1 24 57 19 1/8 18 7/8 19 1/8 + 1/4 48 5/8 31 5/8 Mellon 1.40 2.8 8 719 49 1/4 48 3/8 49 1/8 + 5/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 11 24 1/4 23 5/8 24 1/4 + 1/4 29 7/8 26 7/8 Melon pfH 2.60 9.4 45 27 5/8 27 1/4 27 5/8 27 1/2 24 1/8 Melon pfJ 2.12 8.5 30 24 7/8 24 3/4 24 7/8 + 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.1 70 26 5/8 26 1/4 26 1/2 + 1/8 53 1/4 38 1/4 Melvile 1.48 2.9 16 2511 51 1/4 50 3/8 51 1/4 + 3/4 42 1/8 29 3/8 MercSt 1.02 3.1 14 377 32 1/2 31 3/4 32 1/2 + 5/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 40762 45 43 44 7/8 +2 15 9 3/4 MerFin s .22 1.4 31 1003 15 1/4 14 7/8 15 1/4 + 1/4 28 1/8 21 7/8 Merdth .64 2.5 231 111 25 3/8 25 1/8 25 3/8 - 1/8 66 3/4 44 3/8 MerLyn 1.20 2.0 8 7551 59 5/8 58 3/8 59 1/2 +1 10 3/8 9 7/8 MerLSP n 81 10 1/8 10 10 15 1/2 7 7/8 MerryGo .05 .4 33 1030 12 3/4 12 1/4 12 5/8 + 1/2 13 3/8 6 7/8 MeryLd .68 5.4 11 126 12 3/4 12 1/2 12 1/2 - 1/8 13 3/8 2 1/2 MesaI n 356 8 7/8 8 5/8 8 7/8 + 1/8 4 1 Mesab .08 6.4 57 1 3/8 1 1/4 1 1/4 - 1/8 103 1/2 93 1/2 MtE pfI 8.12 8.3 z20 97 3/4 97 3/4 97 3/4 - 7/8 15 1/2 8 1/8 MetrFn .28 1.9 5 906 15 1/8 14 7/8 15 + 1/4 21 7/8 11 3/4 MexEqt .97e 6.4 284 15 1/4 14 7/8 15 1/4 + 1/4 34 17 7/8 MexFd 1.52e 6.3 1176 24 3/8 23 5/8 24 4 1/4 1 7/8 Micklby .06 1.7 6 75 3 3/4 3 3/8 3 1/2 + 1/4 22 3/8 12 1/8 MicrTc .05e .2 120 4985 21 7/8 20 3/8 20 3/8 -1 3/4 25 1/8 13 1/8 MAWste 18 307 16 1/2 16 1/8 16 3/8 + 1/8 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 279 16 1/2 16 1/4 16 3/8 3 5/8 2 MilePr 5 3 1/4 3 1/4 3 1/4 + 1/8 5 7/8 4 MilPr pf .78 16.4 20 4 3/4 4 5/8 4 3/4 + 1/4 42 27 1/8 Millipre .52 1.4 20 1429 37 1/4 36 5/8 37 1/4 + 7/8 19 1/4 16 1/8 MinTch n 3224 19 3/8 18 5/8 18 7/8 - 3/8 107 85 3/8 MMM 3.20 3.1 19 2591 105 1/2 104 1/4 104 1/4 - 3/4 10 7/8 9 1/2 MinnMu .61 6.0 82 10 1/4 10 1/8 10 1/8 - 1/8 34 1/8 29 1/8 MinnPL 1.94 6.1 14 1734 32 1/4 32 32 - 1/8 37 1/8 22 MirRsrt 22 1761 30 3/4 29 1/2 30 1/2 +1 24 3/4 23 3/8 MS Pw pf 2 23 1/2 23 1/2 23 1/2 + 1/8 19 5/8 13 5/8 MtchlEA .40 2.1 17 48 18 5/8 18 1/2 18 5/8 + 1/8 18 5/8 13 MtchEB n .42 2.5 16 7 17 1/8 17 1/8 17 1/8 - 1/8 2 3/8 5/8 Mitel 39 1 1/2 1 3/8 1 3/8 22 3/8 10 1/2 MitsbBk .07e .4 1 16 3/4 16 3/4 16 3/4 70 1/4 57 7/8 Mobil 3.20 5.3 21 4846 60 3/4 60 60 1/8 - 1/4 40 7/8 17 7/8 MolBio 910 23 7/8 21 3/4 23 3/8 +1 3/8 14 1/4 8 Monrch .20 1.8 52 11 3/8 11 1/8 11 3/8 + 3/8 71 1/4 49 3/4 Monsan 2.24 3.9 19 3715 58 56 3/8 57 7/8 +1 28 1/8 23 5/8 MonPw 1.54 6.2 13 704 24 3/4 24 5/8 24 3/4 12 5/8 7 7/8 Monted .44e 5.0 18 9 8 7/8 8 7/8 - 1/8 21 19 MonSt 1.68 8.2 47 20 1/2 20 1/4 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 16 75 22 1/2 21 7/8 22 1/2 + 5/8 22 1/2 13 1/4 Moore .94 6.1 22 554 15 1/2 15 15 1/2 + 3/8 14 1/4 9 3/4 MorgGr .99e 8.3 91 12 1/4 12 12 - 1/4 21 1/4 10 1/4 MorKeg s .28 1.9 5 359 15 3/8 14 5/8 15 + 3/8 11 6 MorgnP 76 6 1/4 6 6 1/4 + 1/4 19 13 3/8 MorSEm .06e .3 761 17 5/8 17 1/2 17 5/8 - 1/4 67 7/8 45 7/8 MorgSt .96 1.8 9 1696 53 7/8 52 1/8 53 5/8 +1 3/8 29 1/4 25 3/4 MorgSt pf 2.34 8.8 108 26 7/8 26 1/4 26 5/8 + 1/2 28 24 7/8 MrgS pfB 2.22 8.7 57 25 1/2 25 1/4 25 3/8 - 1/8 27 3/4 25 MrgS pfC 2.19 8.6 77 25 1/2 25 1/4 25 1/2 + 1/8 70 1/2 51 1/2 Morgan 2.18 3.4 9 3372 63 7/8 63 1/2 63 3/4 - 3/8 74 5/8 66 1/2 Morgn pf 5.00 6.9 13 72 1/8 72 72 1/8 28 5/8 17 7/8 MorKnd s .80 4.0 52 1642 20 1/2 20 20 1/8 - 1/4 2 7/8 7/8 MtgRty 297 1 7/8 15/16 +1/16 64 7/8 48 3/8 Morton .96 1.6 20 1284 59 1/8 58 3/4 59 + 1/4 101 3/8 57 1/2 Motorla .88 .9 25 6043 101 3/8 99 3/4 100 -1 3/8 19 1/4 7 Mueller 860 20 1/4 19 3/8 20 1/4 +1 10 8 5/8 MunHi .69 7.5 265 9 3/8 9 1/4 9 1/4 - 1/8 13 7/8 11 7/8 MuniFd .91 7.1 137 12 7/8 12 3/4 12 7/8 + 1/8 15 1/2 13 7/8 MunCA n .99 6.8 375 14 7/8 14 5/8 14 5/8 - 1/4 15 3/4 14 1/4 MuCAI n .91 6.1 196 15 14 3/4 14 7/8 15 1/8 15 MuCAII n 222 15 1/8 15 15 16 3/8 14 3/4 MunFL n .95 6.3 86 15 1/8 14 7/8 15 1/8 + 1/4 15 1/8 15 MuFLIn n 160 15 1/4 15 15 1/4 + 1/8 16 1/4 14 3/8 Muniyd n 1.09 7.2 306 15 1/8 14 7/8 15 1/8 15 1/8 15 MuInII n 120 15 15 15 15 3/4 14 1/4 MunIns n 1.02 7.0 469 14 7/8 14 5/8 14 5/8 - 1/4 15 7/8 14 1/2 MunMI n 1.00 6.6 123 15 3/8 15 1/8 15 1/8 - 1/4 15 1/8 15 MunMI n 1 15 7/8 13 3/4 MunNJ n .93 6.4 69 14 3/4 14 5/8 14 5/8 15 14 7/8 MuNJIn n 6 15 1/8 15 1/8 15 1/8 + 1/8 16 1/4 14 1/4 MunNY n .98 6.6 40 14 7/8 14 3/4 14 3/4 - 1/8 15 5/8 13 1/2 MuNYII n .80 5.6 83 14 1/4 13 3/4 14 1/4 + 1/4 15 1/4 15 MunPA n 12 15 1/4 15 1/4 15 1/4 15 1/4 12 3/8 MunQl n .93 6.5 368 14 1/2 14 1/4 14 3/8 + 1/8 15 13 1/4 MunQl2 n .15e 1.1 74 13 7/8 13 3/4 13 3/4 - 1/8 11 1/4 4 3/8 Munsng n 51 8 1/2 7 7/8 7 7/8 - 5/8 38 3/8 31 5/8 MurpO 1.20 3.3 16 657 36 1/8 35 7/8 35 7/8 + 1/8 17 1/8 10 1/8 Musicl n 642 13 7/8 13 1/2 13 5/8 40 25 3/4 MutRisk .24 .6 23 14 37 5/8 37 5/8 37 5/8 16 3/8 13 3/4 MutOm 1.16e 8.2 58 14 1/4 14 14 1/8 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 19 17 5/8 17 1/2 17 1/2 28 7/8 15 3/4 Mylan s .12 .4 44 3535 29 1/2 27 7/8 29 1/2 +1 1/8 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