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: 11-12, NYSE - Beginning with letter M Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <50.1992Nov12.184126@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 9 365 4 1/2 4 3/8 4 3/8 1 3/8 9/64 MAISy 113 11/64 5/32 5/32 59 1/2 40 MBIA .84 1.4 13 1491 60 1/4 59 3/8 59 7/8 + 7/8 44 1/4 28 MBNA 1.76 3.9 14 2130 45 43 1/2 45 +1 1/8 28 1/8 21 5/8 MCN 1.68 6.5 14 267 26 3/8 26 26 - 1/8 4 1/2 1 3/8 MDC 50 3 3 3 - 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 55 25 1/2 25 3/8 25 1/2 6 4 MEI 273 5 4 5/8 5 + 3/8 11 3/8 9 7/8 MCR 1.02 10.2 2495 10 8 10 9 1/2 7 MGF .73 10.1 3114 7 7/8 7 1/8 7 1/4 - 1/8 9 1/2 7 1/2 MIN .72 9.8 6081 7 5/8 7 3/8 7 3/8 - 1/4 9 5/8 7 MMT .78 10.4 1070 7 1/2 7 3/8 7 1/2 - 3/8 10 7 7/8 MFM .70 7.8 243 9 1/8 8 7/8 9 16 7/8 13 3/4 MFV 1.65a 11.2 92 15 14 3/4 14 3/4 - 1/4 12 1/2 9 3/8 MGI Prp .80 6.7 20 129 11 7/8 11 3/4 11 7/8 44 31 1/2 MGIC .28 .6 14 1500 46 3/4 44 5/8 45 1/2 +2 1/8 19 1/8 10 MGMG 1208 18 3/8 17 7/8 18 - 1/4 2 3/8 1 MHI Gp 8 196 1 1/4 1 1/8 1 1/8 - 1/8 12 3/8 3 5/8 MNC 3976 11 5/8 11 1/2 11 1/2 23 3/8 9 3/8 MacFrug 1077 13 5/8 13 1/4 13 5/8 + 1/8 8 1/2 1 1/4 MagC wt 84 6 5/8 6 1/4 6 5/8 + 3/8 15 1/8 4 3/8 MagmC 6 1398 12 1/8 11 1/2 12 + 1/4 29 3/8 14 1/2 MagnaI g .30e 1052 22 1/4 21 3/4 22 1/4 + 3/8 17 11 1/4 Magntk 12 234 15 14 1/2 14 7/8 - 1/8 16 3/4 10 3/4 Malaysa .07e .4 343 16 1/8 16 16 1/8 - 3/8 12 1/2 11 MgdMu n .73 6.2 205 11 7/8 11 3/4 11 3/4 - 1/4 12 11 1/8 MgdM2 n 58 11 3/4 11 1/2 11 3/4 + 1/4 22 1/4 13 ManrCr s .09 .4 17 660 22 1/4 21 7/8 22 + 1/8 17 1/8 12 1/2 ManpwI 1537 15 3/8 14 7/8 14 7/8 - 5/8 3 3/4 1 1/2 Manvl wt 60 2 1/8 2 2 1/8 10 7/8 6 7/8 Manvlle 148 44 8 7/8 8 3/4 8 7/8 + 1/8 20 7/8 15 3/8 Manvl pf 23 20 3/4 20 1/2 20 5/8 63 3/4 52 7/8 MAPCO 1.00 1.9 13 2133 53 3/8 52 7/8 53 - 1/4 3/4 3/32 vMarcde 1077 13/64 5/32 3/16 -1/64 21 1/4 11 5/8 MargFn n .12e .8 x973 14 3/4 14 14 1/8 - 1/4 45 1/8 27 1/2 MarM pf 3.14e 7.5 31 42 1/8 41 3/4 41 7/8 39 23 1/4 MarMD 1.00 3.8 11 2572 26 5/8 26 26 3/8 + 1/2 4 3/4 2 Maritrn .58j 166 2 1/4 2 1/8 2 1/4 + 1/8 15 5/8 9 3/4 MrkIV s .09b .6 15 457 15 3/8 15 15 1/4 + 1/4 21 7/8 13 3/8 Marriot .28 1.3 28 1995 21 1/2 21 1/4 21 1/2 - 1/8 67 50 3/4 Mariot pf 4.12 6.2 503 66 1/2 65 3/4 66 1/2 - 1/2 94 1/2 70 MrshMc 2.70 2.9 22 339 93 1/8 92 92 1/4 - 3/4 42 1/4 22 1/2 MrshIn 16 627 40 39 1/2 40 + 1/2 12 3/8 6 1/4 Martch 15 586 10 7/8 10 1/4 10 3/4 + 1/8 2 1/2 1 MartnL 35 1 3/8 1 1/4 1 3/8 + 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 1639 58 57 1/8 57 3/4 + 3/8 44 3/4 16 3/8 Marvel s 39 1157 44 5/8 43 7/8 44 1/2 + 7/8 29 7/8 19 3/8 Masco .64 2.5 34 2066 25 1/4 25 25 1/8 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.4 25 26 7/8 26 5/8 26 7/8 + 1/8 9 7 5/8 MasPrt .72 9.3 185 7 7/8 7 3/4 7 3/4 119 1/4 87 Matsu .50e .6 28 17 88 1/2 88 88 1/2 + 1/2 26 7/8 17 1/2 Mattel s .20 .8 18 3648 25 3/8 24 5/8 25 10 5 MauLoa .85e 13.1 59 111 6 1/2 6 3/8 6 1/2 9 1/8 5 1/2 Maxus 2628 6 3/4 6 1/2 6 1/2 - 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.2 14 43 1/2 43 1/8 43 3/8 + 1/8 72 1/2 46 1/2 MayDS 1.66 2.3 17 2487 72 5/8 71 1/2 71 7/8 - 5/8 20 5/8 12 1/2 Maytag .50 3.5 65 2012 14 3/8 14 1/8 14 3/8 + 1/8 22 3/4 15 McClat .23 1.2 20 91 19 3/4 19 3/8 19 5/8 + 1/2 30 3/4 23 7/8 McDr pfA 2.20 7.4 4 29 3/4 29 3/4 29 3/4 - 1/4 31 26 McDr pfB 2.60 8.7 9 29 7/8 29 3/4 29 7/8 + 1/4 26 15 1/4 McDerI 1.00 4.5 11 1617 22 5/8 22 22 1/8 - 1/4 14 1/8 9 1/8 McDld .30 2.6 5 59 11 1/2 11 3/8 11 1/2 + 1/8 47 1/2 32 7/8 McDonld .40 .9 18 5740 47 1/8 46 1/4 46 5/8 - 3/8 80 1/2 34 1/4 McDnD 1.40 2.5 12 1355 56 5/8 55 7/8 56 1/2 + 3/8 66 1/2 50 3/4 McGrH 2.24 3.7 19 191 60 5/8 60 1/4 60 1/2 + 1/8 43 1/4 30 1/4 McKes 1.60 3.7 19 387 43 1/8 43 43 1/8 41 5/8 28 1/4 Mead 1.00 2.6 20 1076 39 1/4 38 3/4 39 1/8 + 1/4 25 15 1/4 Mesrx .44 2.5 43 159 17 7/8 17 5/8 17 3/4 64 16 7/8 MedCA n 20 2890 27 3/4 26 1/2 26 3/4 - 3/4 20 1/4 12 5/8 Mediplx 12 1885 17 3/8 15 7/8 17 3/8 +1 3/8 31 1/4 25 3/8 Meditr 2.49 8.5 15 373 29 5/8 29 1/4 29 3/8 103 1/2 63 1/4 Medtron .56 .5 36 1004 104 1/2 102 5/8 103 1/2 +1 1/8 20 7/8 13 Medusa .40 2.1 23 188 19 1/8 19 19 - 1/8 49 1/4 31 5/8 Mellon 1.40 2.9 8 2386 50 48 7/8 48 7/8 - 1/4 26 1/2 19 1/2 Melon pfB 1.69 6.9 16 24 1/2 23 3/4 24 3/8 + 1/8 29 7/8 26 7/8 Melon pfH 2.60 9.6 18 27 3/4 27 1/8 27 1/8 - 1/2 27 1/2 24 1/8 Melon pfJ 2.12 8.5 213 25 24 3/4 25 + 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.1 86 26 1/2 26 1/4 26 3/8 - 1/8 53 1/4 38 1/4 Melvile 1.48 2.9 16 1937 52 1/8 51 1/4 51 3/8 + 1/8 42 1/8 29 3/8 MercSt 1.02 3.2 14 247 32 1/2 32 1/8 32 1/4 - 1/4 56 1/2 40 1/2 Merck s 1.00 2.2 23 33800 46 1/8 45 1/4 45 3/4 + 7/8 15 1/4 9 3/4 MerFin s .22 1.4 32 604 15 1/2 15 1/8 15 3/8 + 1/8 28 1/8 21 7/8 Merdth .64 2.6 226 114 25 5/8 24 3/4 24 7/8 - 1/2 66 3/4 44 3/8 MerLyn 1.20 2.0 8 4363 59 7/8 58 3/4 59 7/8 + 3/8 10 3/8 9 7/8 MerLSP n 40 10 1/8 10 1/8 10 1/8 + 1/8 15 1/2 7 7/8 MerryGo .05 .4 33 702 12 3/4 12 1/2 12 5/8 13 3/8 6 7/8 MeryLd .68 5.3 11 67 12 3/4 12 1/2 12 3/4 + 1/4 13 3/8 2 1/2 MesaI n 1007 8 3/4 8 1/2 8 5/8 - 1/4 39 1/2 28 MesaR 1.52e 4.8 14 2 32 31 1/2 31 1/2 4 1 Mesab .08 5.8 249 1 3/8 1 1/4 1 3/8 + 1/8 11 7 7/8 Mestek 11 12 8 1/8 8 1/8 8 1/8 100 1/4 90 MtE pfG 7.68 8.0 z140 96 1/2 96 96 -2 103 3/4 94 MtE pfH 8.32 8.4 z180 98 3/4 98 3/4 98 3/4 -1 1/4 15 1/2 8 1/8 MetrFn .28 1.9 4 738 15 1/8 14 3/4 14 7/8 - 1/8 21 7/8 11 3/4 MexEqt .97e 6.3 244 15 3/8 15 15 3/8 + 1/8 34 17 7/8 MexFd 1.52e 6.4 1136 24 1/2 23 5/8 23 3/4 - 1/4 4 1/4 1 7/8 Micklby .06 1.7 6 16 3 5/8 3 1/2 3 1/2 22 3/8 12 1/8 MicrTc .05e .2 123 7350 21 1/4 20 20 7/8 + 1/2 25 1/8 13 1/8 MAWste 19 658 17 1/8 16 3/8 16 7/8 + 1/2 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 510 16 3/8 16 1/8 16 1/4 - 1/8 5 7/8 4 MilPr pf .78 16.4 6 4 3/4 4 5/8 4 3/4 42 27 1/8 Millipre .52 1.4 20 729 37 1/2 37 37 1/4 19 3/8 16 1/8 MinTch n 531 19 3/8 19 19 3/8 + 1/2 107 85 3/8 MMM 3.20 3.1 19 2369 104 3/4 103 103 1/8 -1 1/8 10 7/8 9 1/2 MinnMu .61 6.0 17 10 1/4 10 1/8 10 1/4 + 1/8 34 1/8 29 1/8 MinnPL 1.94 6.1 14 99 32 31 7/8 32 37 1/8 22 MirRsrt 21 1338 31 1/4 29 3/4 30 - 1/2 24 3/4 23 3/8 MS Pw pf 81 23 7/8 23 3/4 23 7/8 + 3/8 19 5/8 13 5/8 MtchlEA .40 2.2 17 65 18 1/2 18 1/4 18 3/8 - 1/4 18 5/8 13 MtchEB n .42 2.5 15 48 17 1/8 16 1/2 16 1/2 - 5/8 2 3/8 5/8 Mitel 400 1 3/8 1 1/4 1 1/4 - 1/8 22 3/8 10 1/2 MitsbBk .07e .4 28 16 3/4 16 5/8 16 5/8 - 1/8 70 1/4 57 7/8 Mobil 3.20 5.3 21 6368 60 1/4 59 1/2 59 7/8 - 1/4 40 7/8 17 7/8 MolBio 517 24 1/4 23 23 1/8 - 1/4 14 1/4 8 Monrch .20 1.7 x55 11 5/8 11 1/4 11 5/8 + 3/8 71 1/4 49 3/4 Monsan 2.24 3.9 19 3740 58 5/8 57 5/8 58 1/8 + 1/4 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 4.9 8 9 9 9 + 1/8 21 19 MonSt 1.68 8.2 94 20 1/2 20 1/4 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 16 23 22 7/8 22 1/2 22 7/8 + 3/8 22 1/2 13 1/4 Moore .94 5.9 23 948 16 15 1/2 15 7/8 + 3/8 14 1/4 9 3/4 MorgGr .99e 8.0 119 12 3/8 12 1/8 12 3/8 + 3/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 125 15 3/8 14 5/8 15 11 6 MorgnP 238 6 1/4 5 7/8 5 7/8 - 3/8 19 13 3/8 MorSEm .06e .3 196 17 3/4 17 3/8 17 3/4 + 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 1214 54 1/2 53 1/4 53 3/8 - 1/4 29 1/4 25 3/4 MorgSt pf 2.34 8.8 44 26 7/8 26 1/2 26 1/2 - 1/8 28 24 7/8 MrgS pfB 2.22 8.7 170 25 3/4 25 3/8 25 1/2 + 1/8 27 3/4 25 MrgS pfC 2.19 8.6 179 25 1/2 25 3/8 25 1/2 70 1/2 51 1/2 Morgan 2.18 3.4 9 4073 63 7/8 63 1/4 63 5/8 - 1/8 74 5/8 66 1/2 Morgn pf 5.00 6.9 987 72 1/8 71 3/4 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 1908 20 1/2 20 20 1/2 + 3/8 2 7/8 7/8 MtgRty 202 15/16 7/8 7/8 -1/16 64 7/8 48 3/8 Morton .96 1.6 20 759 60 1/8 58 7/8 60 +1 101 3/8 57 1/2 Motorla .88 .9 25 6342 99 7/8 97 7/8 98 1/4 -1 3/4 20 1/4 7 Mueller 1037 21 1/4 19 7/8 20 1/4 10 8 5/8 MunHi .69 7.5 152 9 3/8 9 1/8 9 1/4 13 7/8 11 7/8 MuniFd .94 7.3 291 12 7/8 12 3/4 12 7/8 15 1/2 13 7/8 MunCA n 1.04 7.1 358 14 7/8 14 1/2 14 5/8 15 3/4 14 1/4 MuCAI n .91 6.1 170 15 1/8 14 7/8 14 7/8 15 1/8 15 MuCAII n 74 15 15 15 16 3/8 14 3/4 MunFL n 1.00 6.7 99 14 7/8 14 5/8 14 7/8 - 1/4 15 1/4 15 MuFLIn n 34 15 3/8 15 1/8 15 1/8 - 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 465 15 1/4 15 15 1/4 + 1/8 15 1/8 15 MuInII n 212 15 15 15 15 3/4 14 1/4 MunIns n 1.03 6.9 347 15 14 3/4 15 + 3/8 15 7/8 14 1/2 MunMI n 1.03 6.8 59 15 3/8 15 1/8 15 1/4 + 1/8 15 1/8 15 MunMI n 16 15 1/8 15 1/8 15 1/8 + 1/8 15 7/8 13 3/4 MunNJ n .98 6.8 95 14 5/8 14 1/2 14 1/2 - 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 133 14 7/8 14 3/4 14 7/8 + 1/8 15 5/8 13 1/2 MuNYII n .91 6.4 55 14 1/4 14 14 1/8 - 1/8 15 1/4 15 MunPA n 7 15 1/4 15 1/4 15 1/4 15 1/4 12 3/8 MunQl n 1.05 7.4 286 14 3/8 14 1/8 14 1/4 - 1/8 15 13 1/4 MunQl2 n .15e 1.1 123 14 13 1/2 13 5/8 - 1/8 11 1/4 4 3/8 Munsng n 29 7 3/4 7 5/8 7 3/4 - 1/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 704 35 3/4 35 3/8 35 3/8 - 1/2 17 1/8 10 1/8 Musicl n 219 13 3/4 13 1/2 13 5/8 40 25 3/4 MutRisk .24 .6 23 23 37 5/8 37 5/8 37 5/8 16 3/8 13 3/4 MutOm 1.16e 8.1 93 14 1/4 14 1/8 14 1/4 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 72 17 7/8 17 1/2 17 1/2 29 1/2 15 3/4 Mylan s .12 .4 43 3693 29 7/8 28 1/2 28 5/8 - 7/8 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