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: 11-13, NYSE - Beginning with letter M Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <26.1992Nov13.194536@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 9 234 4 1/2 4 3/8 4 3/8 1 3/8 9/64 MAISy 221 11/64 9/64 5/32 60 1/4 40 MBIA .84 1.4 13 1124 60 1/2 59 1/2 59 5/8 - 1/4 45 28 MBNA 1.76 3.9 14 1439 45 1/4 44 3/4 45 1/4 + 1/4 28 1/8 21 5/8 MCN 1.68 6.5 14 343 26 1/4 26 26 4 1/2 1 3/8 MDC 265 3 1/4 3 3 1/8 + 1/8 26 7/8 21 7/8 MDU 1.48 5.9 15 102 25 1/2 25 1/8 25 1/4 - 1/4 6 4 MEI 152 5 1/8 4 7/8 5 1/8 + 1/8 11 3/8 8 MCR 1.02 10.2 1559 10 9 7/8 10 9 1/2 7 MGF .73 10.2 2259 7 1/4 7 1/8 7 1/8 - 1/8 9 1/2 7 3/8 MIN .72 9.4 4523 7 5/8 7 3/8 7 5/8 + 1/4 9 5/8 7 MMT .78 10.6 1832 7 1/2 7 3/8 7 3/8 - 1/8 10 7 7/8 MFM .70 7.9 158 9 8 7/8 8 7/8 - 1/8 16 7/8 13 3/4 MFV 1.65a 11.2 80 14 7/8 14 3/4 14 3/4 12 1/2 9 3/8 MGI Prp .80 6.8 20 126 11 7/8 11 5/8 11 3/4 - 1/8 46 3/4 31 1/2 MGIC .28 .6 14 1533 46 5/8 45 3/4 46 3/8 + 7/8 19 1/8 10 MGMG 191 18 1/4 17 7/8 18 1/8 + 1/8 2 3/8 1 MHI Gp 8 304 1 1/4 1 1/8 1 1/8 12 3/8 3 5/8 MNC 2441 11 3/4 11 3/8 11 3/4 + 1/4 23 3/8 9 3/8 MacFrug 721 14 13 3/4 14 + 3/8 8 1/2 1 1/4 MagC wt 48 6 7/8 6 3/4 6 3/4 + 1/8 15 1/8 4 3/8 MagmC 6 1903 12 1/4 12 12 29 3/8 14 1/2 MagnaI g .30e 2552 22 7/8 22 1/2 22 3/4 + 1/2 17 11 1/4 Magntk 12 472 14 7/8 14 1/2 14 3/4 - 1/8 16 3/4 10 3/4 Malaysa .07e .4 275 16 1/8 15 7/8 16 1/8 12 1/2 11 MgdMu n .73 6.2 381 11 7/8 11 5/8 11 3/4 12 11 1/8 MgdM2 n 127 11 3/4 11 1/2 11 3/4 22 1/4 13 ManrCr s .09 .4 17 289 22 1/8 21 1/2 21 7/8 - 1/8 17 1/8 12 1/2 ManpwI 588 15 1/8 14 3/4 15 1/8 + 1/4 3 3/4 1 1/2 Manvl wt 10 2 2 2 - 1/8 10 7/8 6 7/8 Manvlle 146 52 8 3/4 8 5/8 8 3/4 - 1/8 20 7/8 15 3/8 Manvl pf 17 20 5/8 20 1/2 20 1/2 - 1/8 63 3/4 52 7/8 MAPCO 1.00 1.8 13 1214 54 1/8 52 7/8 54 1/8 +1 1/8 21 1/4 11 5/8 MargFn n .12e .8 607 14 5/8 14 1/8 14 5/8 + 1/2 39 23 1/4 MarMD 1.00 3.8 11 2102 26 3/8 25 7/8 26 3/8 4 3/4 2 Maritrn .58j 160 2 3/8 2 1/4 2 1/4 15 5/8 9 3/4 MrkIV s .09b .6 14 216 15 1/4 15 15 - 1/4 21 7/8 13 3/8 Marriot .28 1.3 28 1935 21 1/2 21 21 3/8 - 1/8 67 50 3/4 Mariot pf 4.12 6.2 42 66 1/4 65 1/2 66 - 1/2 94 1/2 70 MrshMc 2.70 2.9 22 322 92 3/4 91 1/2 92 3/4 + 1/2 42 1/4 22 1/2 MrshIn 16 369 40 7/8 40 1/8 40 5/8 + 5/8 12 3/8 6 1/4 Martch 15 364 11 10 1/2 10 5/8 - 1/8 2 1/2 1 MartnL 2 1 1/4 1 1/4 1 1/4 - 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 763 57 7/8 57 5/8 57 3/4 44 3/4 16 3/8 Marvel s 38 2229 44 3/8 42 42 3/8 -2 1/8 29 7/8 19 3/8 Masco .64 2.6 34 1639 25 1/4 24 7/8 25 - 1/8 29 5/8 25 3/4 MasCp 2.80 10.5 19 26 3/4 26 5/8 26 5/8 - 1/4 9 7 5/8 MasPrt .72 9.3 194 7 7/8 7 3/4 7 3/4 119 1/4 87 Matsu .50e .6 27 10 87 86 5/8 87 -1 1/2 26 7/8 17 1/2 Mattel s .20 .8 18 2907 25 3/8 24 3/4 25 1/4 + 1/4 10 5 MauLoa .85e 13.6 57 111 6 3/8 6 1/8 6 1/4 - 1/4 9 1/8 5 1/2 Maxus 3443 6 5/8 6 3/8 6 1/2 45 3/8 33 5/8 Maxus pf 4.00 9.2 19 43 1/4 43 43 1/4 - 1/8 72 5/8 46 1/2 MayDS 1.66 2.3 17 2397 72 71 1/4 71 3/4 - 1/8 20 5/8 12 1/2 Maytag .50 3.5 65 1507 14 1/2 14 1/4 14 3/8 22 3/4 15 McClat .23 1.2 19 131 19 3/8 19 3/8 19 3/8 - 1/4 30 3/4 23 7/8 McDr pfA 2.20 7.3 313 30 29 7/8 30 + 1/4 31 26 McDr pfB 2.60 8.7 13 30 29 3/4 29 3/4 - 1/8 26 15 1/4 McDerI 1.00 4.6 11 1195 22 1/8 21 3/4 21 3/4 - 3/8 14 1/8 9 1/8 McDld .30 2.7 5 54 11 5/8 11 1/4 11 1/4 - 1/4 47 1/2 32 7/8 McDonld .40 .9 18 4920 46 3/4 46 1/8 46 3/8 - 1/4 80 1/2 34 1/4 McDnD 1.40 2.5 12 706 56 1/2 55 3/8 56 1/8 - 3/8 66 1/2 50 3/4 McGrH 2.24 3.7 19 343 60 3/4 60 1/2 60 5/8 + 1/8 43 1/4 30 1/4 McKes 1.60 3.7 19 748 43 7/8 43 43 3/4 + 5/8 41 5/8 28 1/4 Mead 1.00 2.6 20 981 39 38 1/2 38 1/2 - 5/8 25 15 1/4 Mesrx .44 2.4 44 615 18 17 5/8 18 + 1/4 64 16 7/8 MedCA n 20 1345 26 7/8 26 3/8 26 7/8 + 1/8 20 1/4 12 5/8 Mediplx 13 201 18 3/8 17 1/2 18 1/8 + 3/4 31 1/4 25 3/8 Meditr 2.49 8.5 15 273 29 5/8 29 3/8 29 3/8 104 1/2 63 1/4 Medtron .56 .5 35 865 104 1/2 102 1/8 102 3/8 -1 1/8 20 7/8 13 Medusa .40 2.1 23 111 20 18 3/4 18 7/8 - 1/8 50 31 5/8 Mellon 1.40 2.9 7 2784 48 7/8 47 3/4 48 1/4 - 5/8 26 1/2 19 1/2 Melon pfB 1.69 6.9 8 24 3/8 24 3/8 24 3/8 29 7/8 26 7/8 Melon pfH 2.60 9.4 56 27 5/8 27 1/4 27 5/8 + 1/2 27 1/2 24 1/8 Melon pfJ 2.12 8.5 50 25 24 3/4 24 7/8 - 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 17 26 5/8 26 1/2 26 5/8 + 1/4 53 1/4 38 1/4 Melvile 1.48 2.9 16 349 51 5/8 51 1/4 51 3/8 42 1/8 29 3/8 MercSt 1.02 3.2 14 752 32 1/4 31 1/2 31 7/8 - 3/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 23103 45 3/4 44 1/2 45 1/2 - 1/4 15 1/2 9 3/4 MerFin s .22 1.4 33 1092 15 7/8 15 1/4 15 7/8 + 1/2 28 1/8 21 7/8 Merdth .64 2.6 227 1099 25 24 5/8 25 + 1/8 66 3/4 44 3/8 MerLyn 1.20 2.0 8 2864 60 1/4 59 1/2 59 7/8 10 3/8 9 7/8 MerLSP n 1 10 10 10 - 1/8 15 1/2 7 7/8 MerryGo .05 .4 33 707 12 7/8 12 5/8 12 5/8 13 3/8 6 7/8 MeryLd .68 5.3 11 108 12 7/8 12 5/8 12 7/8 + 1/8 13 3/8 2 1/2 MesaI n 424 8 5/8 8 1/2 8 5/8 39 1/2 28 MesaR 1.52e 5.1 13 7 31 30 30 -1 1/2 4 1 Mesab .08 5.8 100 1 3/8 1 1/4 1 3/8 11 7 7/8 Mestek 11 33 8 1/4 8 1/8 8 1/8 100 1/4 90 MtE pfG 7.68 7.9 z30 97 97 97 +1 15 1/2 8 1/8 MetrFn .28 1.9 4 573 14 3/4 14 1/2 14 5/8 - 1/4 21 7/8 11 3/4 MexEqt .97e 6.4 224 15 3/8 15 1/4 15 1/4 - 1/8 34 17 7/8 MexFd 1.52e 6.5 460 23 3/4 23 1/4 23 1/4 - 1/2 4 1/4 1 7/8 Micklby .06 1.7 6 1 3 1/2 3 1/2 3 1/2 22 3/8 12 1/8 MicrTc .05e .2 122 2213 20 7/8 20 1/2 20 3/4 - 1/8 25 1/8 13 1/8 MAWste 20 212 17 5/8 16 5/8 17 5/8 + 3/4 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 431 16 3/8 16 1/8 16 3/8 + 1/8 3 5/8 2 MilePr 8 3 1/4 3 1/8 3 1/8 - 1/8 5 7/8 4 MilPr pf .78 16.0 34 4 7/8 4 5/8 4 7/8 + 1/8 42 27 1/8 Millipre .52 1.4 20 1213 38 37 3/8 37 3/4 + 1/2 19 3/8 16 1/8 MinTch n 4876 20 19 3/8 19 3/4 + 3/8 107 85 3/8 MMM 3.20 3.1 19 2700 103 5/8 102 7/8 103 3/8 + 1/4 10 7/8 9 1/2 MinnMu .61 6.0 126 10 3/8 10 1/8 10 1/4 34 1/8 29 1/8 MinnPL 1.94 6.0 14 133 32 3/8 31 7/8 32 3/8 + 3/8 37 1/8 22 MirRsrt 22 1376 30 1/2 30 30 3/8 + 3/8 19 5/8 13 5/8 MtchlEA .40 2.1 17 87 18 5/8 18 3/8 18 5/8 + 1/4 18 5/8 13 MtchEB n .42 2.5 16 68 17 16 3/4 17 + 1/2 2 3/8 5/8 Mitel 106 1 3/8 1 1/4 1 3/8 + 1/8 22 3/8 10 1/2 MitsbBk .07e .4 42 16 3/4 16 5/8 16 3/4 + 1/8 70 1/4 57 7/8 Mobil 3.20 5.3 21 5209 60 5/8 59 7/8 60 + 1/8 40 7/8 17 7/8 MolBio 568 24 23 1/4 23 3/8 + 1/4 14 1/4 8 Monrch .20 1.7 7 11 1/2 11 1/2 11 1/2 - 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 19 2098 58 1/8 56 1/4 56 1/2 -1 5/8 28 1/8 23 5/8 MonPw 1.54 6.1 13 445 25 1/4 24 7/8 25 1/4 + 1/2 12 5/8 7 7/8 Monted .44e 4.8 50 9 1/8 9 1/8 9 1/8 + 1/8 21 19 MonSt 1.68 8.2 83 20 1/2 20 1/4 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 16 298 23 1/4 22 3/4 22 3/4 - 1/8 22 1/2 13 1/4 Moore .94 6.1 22 2178 16 15 1/2 15 1/2 - 3/8 14 1/4 9 3/4 MorgGr .99e 8.0 214 12 1/2 12 3/8 12 3/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 76 15 3/8 14 7/8 14 7/8 - 1/8 11 5 7/8 MorgnP 211 6 5 3/4 5 7/8 19 13 3/8 MorSEm .06e .3 480 17 5/8 17 1/2 17 5/8 - 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 291 53 3/4 53 1/4 53 1/2 + 1/8 29 1/4 25 3/4 MorgSt pf 2.34 8.8 42 27 26 5/8 26 5/8 + 1/8 28 24 7/8 MrgS pfB 2.22 8.6 228 25 3/4 25 1/2 25 3/4 + 1/4 27 3/4 25 MrgS pfC 2.19 8.6 275 25 5/8 25 1/4 25 1/2 70 1/2 51 1/2 Morgan 2.18 3.5 9 3211 63 1/4 62 1/2 62 3/4 - 7/8 74 5/8 66 1/2 Morgn pf 5.00 6.9 6 72 1/8 72 1/8 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 1139 20 5/8 20 1/4 20 1/2 2 7/8 7/8 MtgRty 975 15/16 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 20 565 60 1/4 59 1/2 59 7/8 - 1/8 101 3/8 57 1/2 Motorla .88 .9 25 3907 98 7/8 98 1/8 98 5/8 + 3/8 21 1/4 7 Mueller 174 20 19 3/8 19 7/8 - 3/8 10 8 5/8 MunHi .69 7.5 288 9 1/4 9 1/8 9 1/4 13 7/8 11 7/8 MuniFd .94 7.2 453 13 12 3/4 13 + 1/8 15 1/2 13 7/8 MunCA n 1.04 7.3 213 14 3/4 14 1/4 14 1/4 - 3/8 15 3/4 14 1/4 MuCAI n .91 6.0 132 15 1/8 15 15 1/8 + 1/4 15 1/8 15 MuCAII n 165 15 15 15 16 3/8 14 5/8 MunFL n 1.00 6.5 151 15 3/8 14 3/4 15 3/8 + 1/2 15 3/8 15 MuFLIn n 1 15 1/4 15 1/4 15 1/4 + 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 449 15 3/8 15 1/8 15 3/8 + 1/8 15 1/8 15 MuInII n 43 15 15 15 15 3/4 14 1/4 MunIns n 1.03 6.9 525 15 14 3/4 14 7/8 - 1/8 15 7/8 14 1/2 MunMI n 1.03 6.8 84 15 1/2 15 1/8 15 1/8 - 1/8 15 1/8 15 MunMI n 3 15 15 15 - 1/8 15 7/8 13 3/4 MunNJ n .98 6.6 116 14 3/4 14 1/2 14 3/4 + 1/4 15 1/8 14 7/8 MuNJIn n 42 15 1/8 15 15 1/8 16 1/4 14 1/4 MunNY n 1.02 6.8 82 15 14 3/4 15 + 1/8 15 5/8 13 1/2 MuNYII n .91 6.4 70 14 1/4 14 14 1/8 15 1/4 15 MunPA n 51 15 15 15 - 1/4 15 1/4 12 3/8 MunQl n 1.05 7.4 202 14 3/8 14 1/4 14 1/4 15 13 1/4 MunQl2 n .15e 1.1 128 14 1/8 13 7/8 14 1/8 + 1/2 11 1/4 4 3/8 Munsng n 73 8 7 5/8 8 + 1/4 38 3/8 31 5/8 MurpO 1.20 3.4 16 757 35 5/8 35 1/2 35 5/8 + 1/4 17 1/8 10 1/8 Musicl n 743 13 3/4 13 1/2 13 3/4 + 1/8 40 25 3/4 MutRisk .24 .6 22 51 37 5/8 37 3/8 37 3/8 - 1/4 16 3/8 13 3/4 MutOm 1.16e 8.1 66 14 1/4 14 1/8 14 1/4 25 3/8 12 1/2 MyerL .20 1.1 10 17 17 1/2 17 1/2 17 1/2 29 7/8 15 3/4 Mylan s .12 .4 43 1548 28 5/8 28 28 1/2 - 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