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: 11-17, NYSE - Beginning with letter M Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <26.1992Nov17.182728@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 9 755 4 3/4 4 3/8 4 3/8 1 3/8 1/8 MAISy 140 5/32 5/32 5/32 +1/32 60 3/4 40 MBIA .84 1.4 13 798 60 3/4 59 3/4 59 3/4 -1 45 1/4 28 MBNA 1.76 4.0 13 1964 44 5/8 43 7/8 44 3/8 + 1/2 28 1/8 21 5/8 MCN 1.68 6.3 14 244 26 1/2 26 1/8 26 1/2 + 1/2 4 1/2 1 3/8 MDC 607 3 7/8 3 5/8 3 3/4 + 1/4 26 7/8 21 7/8 MDU 1.48 5.9 15 20 25 1/4 25 1/8 25 1/8 - 1/8 6 4 MEI 609 5 5/8 5 1/4 5 1/4 - 1/8 11 3/8 8 MCR 1.02 10.2 1749 10 9 7/8 10 9 1/2 7 MGF .73 10.1 3024 7 1/4 7 1/8 7 1/4 9 1/2 7 3/8 MIN .72 9.6 4119 8 7/8 7 1/2 7 1/2 - 1/8 9 5/8 7 MMT .78 10.6 5080 7 1/2 7 1/4 7 3/8 10 7 7/8 MFM .70 7.9 395 9 8 7/8 8 7/8 - 1/8 16 7/8 13 3/4 MFV 1.65a 11.1 126 14 7/8 14 3/4 14 7/8 + 1/8 12 1/2 9 1/2 MGI Prp .80 7.0 19 55 11 3/4 11 1/2 11 1/2 - 1/8 47 31 1/2 MGIC .28 .6 14 1027 46 3/8 45 1/2 45 7/8 - 1/2 19 1/8 10 MGMG 111 18 3/8 18 1/8 18 1/4 - 1/8 2 3/8 1 MHI Gp 9 77 1 1/4 1 1/4 1 1/4 12 3/8 3 5/8 MNC 3748 11 5/8 11 3/8 11 1/2 - 1/8 23 3/8 9 3/8 MacFrug 1161 15 1/8 14 1/4 14 1/2 + 1/4 8 1/2 1 1/4 MagC wt 135 6 1/2 6 1/4 6 1/4 - 1/2 15 1/8 4 3/8 MagmC 6 1449 11 1/2 11 1/8 11 1/8 - 1/2 29 3/8 14 1/2 MagnaI g .30e 1333 22 5/8 22 22 - 1/2 17 11 1/4 Magntk 13 729 15 1/4 15 15 1/4 + 1/4 16 3/4 10 3/4 Malaysa .07e .5 348 16 15 3/8 15 3/8 - 3/4 12 1/2 11 MgdMu n .73 6.1 x590 11 7/8 11 3/4 11 7/8 + 1/8 12 11 1/8 MgdM2 n 86 11 3/4 11 1/2 11 3/4 + 1/8 22 1/4 13 ManrCr s .09 .4 17 224 21 3/4 21 1/2 21 1/2 - 1/4 17 1/8 12 1/2 ManpwI 125 15 1/4 15 15 1/4 + 1/4 3 3/4 1 1/2 Manvl wt 48 1 7/8 1 7/8 1 7/8 10 7/8 6 7/8 Manvlle 144 50 8 3/4 8 5/8 8 5/8 + 1/8 20 7/8 15 3/8 Manvl pf 13 20 1/2 20 1/2 20 1/2 62 1/4 52 7/8 MAPCO 1.00 1.9 13 599 53 1/2 52 1/2 52 1/2 -1 21 1/4 11 5/8 MargFn n .12e .8 1012 14 7/8 14 1/2 14 5/8 - 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.6 536 41 1/4 40 3/8 41 1/4 + 1/2 39 23 1/4 MarMD 1.00 3.8 11 1789 26 3/4 26 1/8 26 1/8 - 3/8 4 1/2 1 7/8 Maritrn .58j 654 2 1 3/4 1 7/8 15 5/8 9 3/4 MrkIV s .09b .6 14 1176 15 1/8 14 1/2 14 3/4 - 1/4 21 7/8 13 3/8 Marriot .28 1.3 27 765 21 1/4 20 7/8 20 7/8 - 1/4 67 50 3/4 Mariot pf 4.12 6.3 32 65 65 65 - 1/2 94 1/2 70 MrshMc 2.70 3.0 21 576 91 1/4 90 3/8 90 1/2 - 5/8 42 1/4 22 1/2 MrshIn 17 537 42 41 41 12 3/8 6 1/4 Martch 15 230 10 7/8 10 5/8 10 5/8 - 1/4 2 1/2 1 MartnL 34 1 1/4 1 1/4 1 1/4 59 1/2 49 7/8 MartM 1.68 2.9 9 629 58 57 5/8 57 3/4 - 1/8 44 3/4 16 3/8 Marvel s 38 1009 43 3/8 42 3/8 42 5/8 + 3/8 29 7/8 19 3/8 Masco .64 2.5 34 5108 25 1/2 25 1/8 25 1/8 29 5/8 25 3/4 MasCp 2.80 10.3 76 27 3/8 27 1/8 27 1/8 9 7 5/8 MasPrt .72 9.4 280 7 7/8 7 5/8 7 5/8 - 1/8 119 1/4 85 1/2 Matsu .50e .6 26 73 84 83 83 1/2 -2 1/2 26 7/8 17 1/2 Mattel s .20 .8 18 4514 25 5/8 25 1/8 25 3/8 10 5 MauLoa .85e 13.6 52 357 6 1/4 6 6 1/4 8 5/8 5 1/2 Maxus 3557 6 7/8 6 5/8 6 7/8 + 1/4 45 3/8 33 5/8 Maxus pf 4.00 9.3 34 43 3/8 43 43 - 1/4 72 5/8 46 1/2 MayDS 1.66 2.3 17 5928 72 1/8 71 1/8 71 1/2 - 1/4 20 5/8 12 1/2 Maytag .50 3.5 65 1805 14 1/2 14 1/4 14 1/4 - 1/8 22 3/4 15 McClat .23 1.2 20 26 20 19 5/8 19 5/8 - 1/4 30 3/4 23 7/8 McDr pfA 2.20 7.4 6 30 29 7/8 29 7/8 - 1/4 31 26 McDr pfB 2.60 30 26 15 1/4 McDerI 1.00 4.7 11 611 21 1/2 21 1/4 21 3/8 + 1/8 14 1/8 9 1/8 McDld .30 2.5 6 103 11 7/8 11 3/4 11 7/8 + 1/4 47 1/2 32 7/8 McDonld .40 .8 19 13145 48 1/8 47 3/4 47 7/8 + 5/8 78 34 1/4 McDnD 1.40 2.5 12 2268 59 55 1/4 55 5/8 - 5/8 66 1/2 50 3/4 McGrH 2.24 3.7 18 288 60 5/8 59 5/8 59 3/4 - 7/8 43 7/8 30 1/4 McKes 1.60 3.7 19 1299 43 5/8 43 43 1/8 - 3/8 41 5/8 28 1/4 Mead 1.00 2.7 19 613 38 1/8 37 3/8 37 3/8 - 5/8 25 15 1/4 Mesrx .44 2.5 43 249 17 3/4 17 1/4 17 3/4 64 16 7/8 MedCA n 19 1778 26 3/8 25 25 1/8 -1 1/4 20 1/4 12 5/8 Mediplx 13 345 18 3/4 18 1/8 18 1/2 + 1/2 31 1/4 25 3/8 Meditr 2.49 8.4 16 383 29 7/8 29 5/8 29 3/4 104 1/2 63 1/4 Medtron .56 .6 35 720 103 3/4 101 1/2 101 5/8 -1 1/2 20 7/8 13 Medusa .40 2.2 23 10 18 5/8 18 1/2 18 1/2 50 31 5/8 Mellon 1.40 2.9 7 964 48 1/8 47 3/8 47 3/4 + 3/8 29 7/8 26 7/8 Melon pfH 2.60 9.4 102 27 3/4 27 3/8 27 5/8 + 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.4 91 25 3/8 25 25 1/4 + 3/8 29 3/8 25 3/8 Melon pfI 2.40 9.1 53 26 3/4 26 1/2 26 1/2 - 1/8 53 1/4 38 1/4 Melvile 1.48 2.9 16 936 51 5/8 51 1/8 51 1/8 - 1/4 42 1/8 29 3/8 MercSt 1.02 3.1 16 1170 33 3/8 32 1/2 32 5/8 + 1/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 14945 45 7/8 45 1/8 45 7/8 + 3/8 16 1/8 9 7/8 MerFin s .22 1.4 32 667 16 15 5/8 15 5/8 - 3/8 28 1/8 21 7/8 Merdth .64 2.6 225 1242 24 7/8 24 3/4 24 3/4 - 1/8 66 3/4 44 3/8 MerLyn 1.20 2.1 7 5569 59 3/4 58 1/4 58 3/8 -1 10 3/8 9 7/8 MerLSP n 4 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 34 701 12 7/8 12 5/8 12 7/8 + 1/4 13 3/8 6 7/8 MeryLd .68 5.3 11 36 13 12 3/4 12 7/8 13 3/8 2 1/2 MesaI n 1517 8 5/8 7 5/8 7 7/8 - 5/8 4 1 Mesab .08 5.8 1 1 3/8 1 3/8 1 3/8 - 1/8 11 7 7/8 Mestek 12 8 8 8 8 - 1/8 15 1/2 8 1/8 MetrFn .28 1.9 4 1136 14 3/4 14 1/2 14 1/2 21 7/8 11 3/4 MexEqt .97e 6.3 161 15 3/8 15 1/4 15 3/8 34 17 7/8 MexFd 1.52e 6.6 766 23 3/8 22 7/8 23 1/8 + 1/4 4 1/4 1 7/8 Micklby .06 1.8 6 37 3 1/2 3 3/8 3 3/8 - 1/8 22 3/8 12 1/8 MicrTc .05e .3 114 1727 20 1/8 19 1/8 19 3/8 - 5/8 25 1/8 13 1/8 MAWste 19 693 16 7/8 16 5/8 16 3/4 - 1/4 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 314 16 3/8 16 1/8 16 1/4 - 1/4 3 5/8 2 MilePr 17 3 1/4 3 1/8 3 1/8 5 7/8 4 MilPr pf .78 16.4 7 4 3/4 4 3/4 4 3/4 42 27 1/8 Millipre .52 1.4 20 314 37 5/8 37 1/4 37 1/4 - 1/4 20 16 1/8 MinTch n 1252 19 3/4 19 1/2 19 3/4 + 1/8 107 85 3/8 MMM 3.20 3.2 18 1891 101 1/2 99 3/4 100 - 3/4 10 7/8 9 1/2 MinnMu .61 6.0 35 10 1/4 10 1/4 10 1/4 + 1/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 168 33 1/8 32 7/8 33 37 1/8 22 MirRsrt 22 1384 31 5/8 30 5/8 31 + 3/8 19 5/8 13 5/8 MtchlEA .40 2.2 17 26 18 1/2 18 1/4 18 1/2 18 5/8 13 MtchEB n .42 2.5 16 35 16 3/4 16 3/8 16 5/8 - 1/8 2 3/8 5/8 Mitel 111 1 3/8 1 1/4 1 3/8 + 1/8 21 7/8 10 1/2 MitsbBk .07e .4 20 16 1/8 16 1/8 16 1/8 - 1/2 69 3/4 57 7/8 Mobil 3.20 5.3 21 3420 60 1/4 59 1/2 59 7/8 + 1/8 40 7/8 17 7/8 MolBio 423 23 3/4 23 1/4 23 1/2 + 3/8 14 1/4 8 Monrch .20 1.8 14 11 5/8 11 3/8 11 3/8 - 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 19 1146 56 1/8 55 1/2 55 7/8 - 3/8 28 1/8 23 5/8 MonPw 1.54 6.1 13 1230 25 3/8 24 3/4 25 1/8 12 5/8 7 7/8 Monted .44e 4.8 10 9 1/4 9 1/4 9 1/4 + 1/8 21 19 MonSt 1.68 8.2 89 20 1/2 20 3/8 20 1/2 28 1/2 16 1/4 Moorco .22 1.0 16 68 23 5/8 23 23 - 1/8 22 1/8 13 1/4 Moore .94 6.3 21 658 15 1/4 14 7/8 15 14 1/4 9 3/4 MorgGr .99e 8.2 92 12 3/8 12 1/8 12 1/8 + 1/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 112 14 7/8 14 1/2 14 1/2 - 1/8 11 5 3/4 MorgnP 350 6 5 5/8 6 + 1/4 19 13 3/8 MorSEm .06e .3 187 17 5/8 17 1/4 17 5/8 67 7/8 45 7/8 MorgSt .96 1.8 9 1101 53 1/8 52 5/8 53 1/8 + 1/2 29 1/4 25 3/4 MorgSt pf 2.34 8.6 36 27 1/8 26 3/4 27 1/8 + 5/8 28 24 7/8 MrgS pfB 2.22 8.6 71 25 3/4 25 1/2 25 3/4 27 3/4 25 MrgS pfC 2.19 8.6 85 25 5/8 25 3/8 25 1/2 - 1/8 70 1/2 51 1/2 Morgan 2.18 3.5 9 1785 62 5/8 62 1/8 62 1/8 - 1/8 74 5/8 68 Morgn pf 5.00 6.9 33 72 1/8 72 72 - 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 1274 20 5/8 20 1/8 20 5/8 2 7/8 7/8 MtgRty 208 15/16 7/8 15/16 +1/16 64 7/8 48 3/8 Morton .96 1.6 20 1236 60 3/4 59 7/8 60 - 1/2 101 3/8 57 1/2 Motorla .88 .9 24 4939 97 1/4 95 3/8 95 3/8 -2 1/4 21 1/4 7 Mueller 51 20 1/4 19 7/8 19 7/8 - 3/8 10 8 5/8 MunHi .69 7.7 363 9 1/8 9 9 - 1/8 13 7/8 11 7/8 MuniFd .94 7.2 352 13 1/8 12 7/8 13 1/8 + 1/8 15 1/2 13 7/8 MunCA n 1.04 7.1 120 14 3/4 14 1/2 14 5/8 - 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 146 15 1/4 14 7/8 14 7/8 - 1/8 16 15 MuCAII n 55 15 15 15 16 3/8 14 5/8 MunFL n 1.00 6.6 71 15 1/4 15 1/8 15 1/4 + 1/4 15 3/8 15 MuFLIn n 50 15 1/4 15 1/8 15 1/4 + 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 518 15 3/8 15 1/8 15 1/4 15 1/8 15 MuInII n 487 15 15 15 15 3/4 14 1/4 MunIns n 1.03 7.0 367 15 14 3/4 14 3/4 - 1/8 15 7/8 14 1/2 MunMI n 1.03 6.8 75 15 3/8 15 1/8 15 1/4 15 1/8 15 MunMI n 56 15 1/4 15 15 1/4 + 1/8 15 7/8 13 3/4 MunNJ n .98 6.7 47 14 5/8 14 1/2 14 5/8 + 1/8 15 1/8 14 7/8 MuNJIn n 11 15 15 15 - 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 156 14 3/4 14 3/4 14 3/4 - 1/8 15 5/8 13 1/2 MuNYII n .91 6.4 107 14 1/4 14 14 1/4 15 1/4 15 MunPA n 43 15 1/4 15 1/4 15 1/4 + 1/4 15 1/4 12 3/8 MunQl n 1.05 7.4 468 14 1/8 14 14 1/8 + 1/8 15 13 1/4 MunQl2 n .15e 1.1 98 14 13 3/4 14 11 1/4 4 3/8 Munsng n 24 8 7 7/8 7 7/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 413 35 3/8 35 1/8 35 1/4 - 1/8 17 1/8 10 1/8 Musicl n 86 14 13 7/8 14 40 25 3/4 MutRisk .24 .6 22 150 37 1/2 37 1/2 37 1/2 16 3/8 13 3/4 MutOm 1.16e 8.1 38 14 3/8 14 1/4 14 1/4 - 1/8 29 7/8 15 3/4 Mylan s .12 .4 45 6486 30 1/8 29 1/4 29 7/8 + 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