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: 11-16, NYSE - Beginning with letter M Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <50.1992Nov16.184427@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 9 268 4 1/2 4 3/8 4 3/8 1 3/8 9/64 MAISy 294 9/64 1/8 1/8 -1/32 60 1/2 40 MBIA .84 1.4 14 1016 60 3/4 59 3/4 60 3/4 +1 1/8 45 1/4 28 MBNA 1.76 4.0 13 1798 45 1/8 43 3/4 43 7/8 -1 3/8 28 1/8 21 5/8 MCN 1.68 6.5 14 238 26 1/2 26 26 4 1/2 1 3/8 MDC 667 3 5/8 3 3/8 3 1/2 + 3/8 26 7/8 21 7/8 MDU 1.48 5.9 15 73 25 3/8 25 25 1/4 6 4 MEI 749 5 3/8 5 1/8 5 3/8 + 1/4 11 3/8 8 MCR 1.02 10.2 2177 10 9 7/8 10 9 1/2 7 MGF .73 10.1 3937 7 1/4 7 1/8 7 1/4 + 1/8 9 1/2 7 3/8 MIN .72 9.4 3464 7 5/8 7 3/8 7 5/8 9 5/8 7 MMT .78 10.6 2145 7 1/2 7 3/8 7 3/8 10 7 7/8 MFM .70 7.8 313 9 8 3/4 9 + 1/8 16 7/8 13 3/4 MFV 1.65a 11.2 93 15 14 3/4 14 3/4 12 1/2 9 1/2 MGI Prp .80 6.9 19 187 11 7/8 11 5/8 11 5/8 - 1/8 46 3/4 31 1/2 MGIC .28 .6 14 1590 47 46 1/8 46 3/8 19 1/8 10 MGMG 275 18 3/8 18 1/8 18 3/8 + 1/4 2 3/8 1 MHI Gp 9 377 1 1/4 1 1/8 1 1/4 + 1/8 12 3/8 3 5/8 MNC 1519 11 3/4 11 1/2 11 5/8 - 1/8 23 3/8 9 3/8 MacFrug 1353 14 1/2 13 7/8 14 1/4 + 1/4 8 1/2 1 1/4 MagC wt 137 6 7/8 6 5/8 6 3/4 15 1/8 4 3/8 MagmC 6 979 12 1/8 11 5/8 11 5/8 - 3/8 29 3/8 14 1/2 MagnaI g .30e 995 22 3/4 22 1/4 22 1/2 - 1/4 17 11 1/4 Magntk 12 1506 15 14 3/4 15 + 1/4 16 3/4 10 3/4 Malaysa .07e .4 507 16 1/4 16 16 1/8 12 1/2 11 MgdMu n .73 6.1 257 12 11 3/4 11 7/8 + 1/8 12 11 1/8 MgdM2 n 106 11 5/8 11 5/8 11 5/8 - 1/8 22 1/4 13 ManrCr s .09 .4 17 438 21 7/8 21 1/2 21 3/4 - 1/8 17 1/8 12 1/2 ManpwI 2374 15 1/4 15 15 - 1/8 3 3/4 1 1/2 Manvl wt 130 2 1/8 1 7/8 1 7/8 - 1/8 10 7/8 6 7/8 Manvlle 142 201 8 3/4 8 1/2 8 1/2 - 1/4 20 7/8 15 3/8 Manvl pf 87 20 1/2 20 1/2 20 1/2 62 1/4 52 7/8 MAPCO 1.00 1.9 13 644 53 7/8 53 1/2 53 1/2 - 5/8 21 1/4 11 5/8 MargFn n .12e .8 477 14 7/8 14 5/8 14 3/4 + 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.7 583 41 7/8 39 1/2 40 3/4 -1 1/8 39 23 1/4 MarMD 1.00 3.8 11 2044 26 7/8 26 3/8 26 1/2 + 1/8 4 1/2 2 Maritrn .58j 457 2 1/4 1 7/8 1 7/8 - 3/8 15 5/8 9 3/4 MrkIV s .09b .6 14 367 15 1/4 14 7/8 15 21 7/8 13 3/8 Marriot .28 1.3 27 1087 21 3/8 21 21 1/8 - 1/4 67 50 3/4 Mariot pf 4.12 6.3 53 66 1/2 65 1/2 65 1/2 - 1/2 94 1/2 70 MrshMc 2.70 3.0 21 614 93 91 1/8 91 1/8 -1 5/8 42 1/4 22 1/2 MrshIn 17 197 41 1/8 40 7/8 41 + 3/8 12 3/8 6 1/4 Martch 15 241 11 10 1/2 10 7/8 + 1/4 59 1/2 49 7/8 MartM 1.68 2.9 9 745 58 57 5/8 57 7/8 + 1/8 44 3/4 16 3/8 Marvel s 37 1290 42 7/8 41 1/2 42 1/4 - 1/8 29 7/8 19 3/8 Masco .64 2.5 34 1491 25 1/4 24 7/8 25 1/8 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.3 125 27 1/8 26 7/8 27 1/8 + 1/2 9 7 5/8 MasPrt .72 9.3 197 7 7/8 7 3/4 7 3/4 119 1/4 86 5/8 Matsu .50e .6 27 17 86 85 1/2 86 -1 26 7/8 17 1/2 Mattel s .20 .8 18 3473 25 3/4 25 1/4 25 3/8 + 1/8 10 5 MauLoa .85e 13.6 52 214 6 3/8 6 1/8 6 1/4 8 5/8 5 1/2 Maxus 4195 6 3/4 6 1/2 6 5/8 + 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.2 9 43 1/2 43 1/4 43 1/4 72 5/8 46 1/2 MayDS 1.66 2.3 17 2591 71 3/4 71 3/8 71 3/4 20 5/8 12 1/2 Maytag .50 3.5 65 2237 14 1/2 14 1/8 14 3/8 22 3/4 15 McClat .23 1.2 20 8 19 7/8 19 5/8 19 7/8 + 1/2 30 3/4 23 7/8 McDr pfA 2.20 7.3 24 30 1/8 29 1/2 30 1/8 + 1/8 31 26 McDr pfB 2.60 8.7 30 29 7/8 29 3/4 29 7/8 + 1/8 26 15 1/4 McDerI 1.00 4.7 11 1404 21 7/8 21 1/4 21 1/4 - 1/2 14 1/8 9 1/8 McDld .30 2.6 5 317 11 3/4 11 3/8 11 5/8 + 3/8 47 1/2 32 7/8 McDonld .40 .8 19 6613 47 1/2 46 1/4 47 1/4 + 7/8 78 34 1/4 McDnD 1.40 2.5 12 1127 56 1/2 55 7/8 56 1/4 + 1/8 66 1/2 50 3/4 McGrH 2.24 3.7 19 529 60 7/8 60 3/8 60 5/8 43 7/8 30 1/4 McKes 1.60 3.7 19 675 43 3/4 43 3/8 43 1/2 - 1/4 41 5/8 28 1/4 Mead 1.00 2.6 19 1051 38 1/2 38 38 - 1/2 25 15 1/4 Mesrx .44 2.5 43 219 18 17 1/2 17 3/4 - 1/4 64 16 7/8 MedCA n 20 1869 26 1/2 26 1/8 26 3/8 - 1/2 20 1/4 12 5/8 Mediplx 13 412 18 1/4 18 18 - 1/8 31 1/4 25 3/8 Meditr 2.49 8.4 16 424 29 3/4 29 3/8 29 3/4 + 3/8 104 1/2 63 1/4 Medtron .56 .5 36 946 103 3/8 101 1/2 103 1/8 + 3/4 20 7/8 13 Medusa .40 2.2 23 10 18 7/8 18 1/2 18 1/2 - 3/8 50 31 5/8 Mellon 1.40 3.0 7 770 48 1/8 47 3/8 47 3/8 - 7/8 26 1/2 19 1/2 Melon pfB 1.69 6.9 40 24 3/8 24 3/8 24 3/8 29 7/8 26 7/8 Melon pfH 2.60 9.5 41 27 1/2 27 1/4 27 1/2 - 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.5 88 25 24 7/8 24 7/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 60 26 3/4 26 3/8 26 5/8 53 1/4 38 1/4 Melvile 1.48 2.9 16 413 51 1/2 51 1/4 51 3/8 42 1/8 29 3/8 MercSt 1.02 3.1 16 248 32 5/8 32 32 1/2 + 5/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 13835 45 3/4 45 1/8 45 1/2 15 7/8 9 7/8 MerFin s .22 1.4 33 472 16 1/8 15 7/8 16 + 1/8 28 1/8 21 7/8 Merdth .64 2.6 226 343 25 1/8 24 7/8 24 7/8 - 1/8 66 3/4 44 3/8 MerLyn 1.20 2.0 8 3241 59 5/8 58 1/2 59 3/8 - 1/2 10 3/8 9 7/8 MerLSP n 2 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 33 1158 13 12 5/8 12 5/8 13 3/8 6 7/8 MeryLd .68 5.3 11 150 12 7/8 12 5/8 12 7/8 13 3/8 2 1/2 MesaI n 495 8 3/4 8 1/2 8 1/2 - 1/8 39 28 MesaR 1.52e 4.9 13 4 31 30 1/4 31 +1 4 1 Mesab .08 5.3 75 1 1/2 1 1/4 1 1/2 + 1/8 11 7 7/8 Mestek 13 4 8 1/4 8 1/8 8 1/8 103 1/2 94 1/2 MtE pfJ 8.32 8.2 z40 101 101 101 + 1/4 103 3/4 94 MtE pfH 8.32 8.3 z200 100 100 100 +1 1/4 15 1/2 8 1/8 MetrFn .28 1.9 4 425 14 5/8 14 1/4 14 1/2 - 1/8 21 7/8 11 3/4 MexEqt .97e 6.3 299 15 3/8 15 1/4 15 3/8 + 1/8 34 17 7/8 MexFd 1.52e 6.6 788 23 3/8 22 5/8 22 7/8 - 3/8 4 1/4 1 7/8 Micklby .06 1.7 6 16 3 1/2 3 3/8 3 1/2 22 3/8 12 1/8 MicrTc .05e .3 118 1307 20 7/8 19 7/8 20 - 3/4 25 1/8 13 1/8 MAWste 19 465 17 1/2 17 17 - 5/8 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 472 16 1/2 16 1/8 16 1/2 + 1/8 3 5/8 2 MilePr 11 3 1/8 3 1/8 3 1/8 5 7/8 4 MilPr pf .78 16.4 5 4 3/4 4 3/4 4 3/4 - 1/8 42 27 1/8 Millipre .52 1.4 20 410 37 5/8 37 1/2 37 1/2 - 1/4 20 16 1/8 MinTch n 1230 19 7/8 19 5/8 19 5/8 - 1/8 107 85 3/8 MMM 3.20 3.2 18 x2464 102 3/8 100 3/4 100 3/4 -1 3/4 10 7/8 9 1/2 MinnMu .61 6.0 5 10 1/8 10 1/8 10 1/8 - 1/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 3148 33 1/8 32 1/4 33 + 5/8 37 1/8 22 MirRsrt 22 963 31 1/8 30 1/4 30 5/8 + 1/4 24 3/4 23 3/8 MS Pw pf 1.81 7.7 6 23 3/8 23 3/8 23 3/8 - 1/2 19 5/8 13 5/8 MtchlEA .40 2.2 17 105 18 3/4 18 1/2 18 1/2 - 1/8 18 5/8 13 MtchEB n .42 2.5 16 66 16 7/8 16 5/8 16 3/4 - 1/4 2 3/8 5/8 Mitel 174 1 3/8 1 1/4 1 1/4 - 1/8 21 7/8 10 1/2 MitsbBk .07e .4 1 16 5/8 16 5/8 16 5/8 - 1/8 69 3/4 57 7/8 Mobil 3.20 5.4 21 3642 60 1/8 59 1/2 59 3/4 - 1/4 40 7/8 17 7/8 MolBio 373 23 7/8 22 7/8 23 1/8 - 1/4 14 1/4 8 Monrch .20 1.7 38 11 5/8 11 1/2 11 1/2 71 1/4 49 3/4 Monsan 2.24 4.0 19 939 56 1/2 55 3/4 56 1/4 - 1/4 28 1/8 23 5/8 MonPw 1.54 6.1 13 380 25 1/4 25 25 1/8 - 1/8 21 19 MonSt 1.68 8.2 76 20 1/2 20 3/8 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 16 64 23 3/8 23 1/8 23 1/8 + 3/8 22 1/8 13 1/4 Moore .94 6.3 21 4161 15 5/8 14 7/8 15 - 1/2 14 1/4 9 3/4 MorgGr .99e 8.3 87 12 1/4 12 12 - 3/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 295 15 1/4 14 1/2 14 5/8 - 1/4 11 5 3/4 MorgnP 363 6 5 3/4 5 3/4 - 1/8 19 13 3/8 MorSEm .06e .3 730 17 5/8 17 1/2 17 5/8 67 7/8 45 7/8 MorgSt .96 1.8 9 603 53 3/8 52 5/8 52 5/8 - 7/8 29 1/4 25 3/4 MorgSt pf 2.34 8.8 31 27 26 1/2 26 1/2 - 1/8 28 24 7/8 MrgS pfB 2.22 8.6 58 26 1/8 25 1/2 25 3/4 27 3/4 25 MrgS pfC 2.19 8.5 90 25 5/8 25 1/4 25 5/8 + 1/8 70 1/2 51 1/2 Morgan 2.18 3.5 9 2024 62 5/8 61 3/4 62 1/4 - 1/2 74 5/8 68 Morgn pf 5.00 6.9 12 72 1/8 72 1/8 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 1165 20 5/8 20 1/4 20 5/8 + 1/8 2 7/8 7/8 MtgRty 203 15/16 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 20 651 60 5/8 59 3/4 60 1/2 + 5/8 101 3/8 57 1/2 Motorla .88 .9 25 3226 98 7/8 97 1/2 97 5/8 -1 21 1/4 7 Mueller 175 20 3/8 19 5/8 20 1/4 + 3/8 10 8 5/8 MunHi .69 7.6 x186 9 1/4 9 1/8 9 1/8 13 7/8 11 7/8 MuniFd .94 7.2 136 13 12 7/8 13 15 1/2 13 7/8 MunCA n 1.04 7.1 146 14 3/4 14 1/4 14 3/4 + 1/2 15 3/4 14 1/4 MuCAI n .91 6.1 186 15 1/4 14 7/8 15 - 1/8 15 1/8 15 MuCAII n 142 16 15 15 16 3/8 14 5/8 MunFL n 1.00 6.7 83 15 3/8 15 15 - 3/8 15 3/8 15 MuFLIn n 17 15 1/4 15 1/8 15 1/8 - 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 408 15 3/8 15 1/4 15 1/4 - 1/8 15 1/8 15 MuInII n 91 15 15 15 15 3/4 14 1/4 MunIns n 1.03 6.9 349 14 7/8 14 3/4 14 7/8 15 7/8 14 1/2 MunMI n 1.03 6.8 163 15 1/4 14 7/8 15 1/4 + 1/8 15 1/8 15 MunMI n 41 15 1/8 15 1/8 15 1/8 + 1/8 15 7/8 13 3/4 MunNJ n .98 6.8 62 14 3/4 14 1/2 14 1/2 - 1/4 15 1/8 14 7/8 MuNJIn n 202 15 1/8 15 15 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 58 15 14 7/8 14 7/8 - 1/8 15 5/8 13 1/2 MuNYII n .91 6.4 64 14 3/8 14 1/8 14 1/4 + 1/8 15 1/4 15 MunPA n 16 15 1/8 15 15 15 1/4 12 3/8 MunQl n 1.05 7.5 356 14 1/4 14 14 - 1/4 15 13 1/4 MunQl2 n .15e 1.1 102 14 1/4 13 3/4 14 - 1/8 11 1/4 4 3/8 Munsng n 69 8 7 7/8 7 7/8 - 1/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 264 35 5/8 35 1/8 35 3/8 - 1/4 17 1/8 10 1/8 Musicl n 363 14 13 5/8 14 + 1/4 40 25 3/4 MutRisk .24 .6 22 45 37 3/4 37 1/4 37 1/2 + 1/8 16 3/8 13 3/4 MutOm 1.16e 8.1 7 14 3/8 14 1/4 14 3/8 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 59 17 1/2 17 1/4 17 1/2 29 7/8 15 3/4 Mylan s .12 .4 44 1992 29 1/2 28 5/8 29 3/8 + 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