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: 11-18, NYSE - Beginning with letter M Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <26.1992Nov18.183159@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 9 744 4 5/8 4 3/8 4 9/16 +3/16 1 3/8 1/8 MAISy 399 3/16 5/32 5/32 60 3/4 40 MBIA .84 1.4 13 565 60 1/4 59 3/4 60 1/4 + 1/2 45 1/4 28 MBNA 1.76 3.9 13 575 44 7/8 44 3/8 44 3/4 + 3/8 28 1/8 21 5/8 MCN 1.68 6.4 14 506 26 1/2 26 26 1/8 - 3/8 4 1/2 1 3/8 MDC 458 3 7/8 3 3/4 3 7/8 + 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 143 25 3/8 25 1/8 25 3/8 + 1/4 6 4 MEI 552 5 3/8 4 7/8 5 - 1/4 11 3/8 8 MCR 1.02 10.2 1660 10 9 7/8 10 9 1/2 7 MGF .73 10.2 5366 7 3/8 7 1/8 7 1/8 - 1/8 9 1/2 7 3/8 MIN .72 9.4 4840 7 5/8 7 1/2 7 5/8 + 1/8 9 5/8 7 MMT .78 10.4 2050 7 1/2 7 1/4 7 1/2 + 1/8 10 7 7/8 MFM .70 7.9 308 9 8 3/4 8 7/8 16 7/8 13 3/4 MFV 1.65a 11.1 83 14 7/8 14 3/4 14 7/8 12 1/2 9 1/2 MGI Prp .80 6.8 20 110 11 7/8 11 1/2 11 3/4 + 1/4 47 31 1/2 MGIC .28 .6 14 278 46 1/8 45 1/2 46 + 1/8 19 1/8 10 MGMG 413 18 3/8 18 1/4 18 1/4 2 3/8 1 MHI Gp 10 61 1 3/8 1 1/4 1 3/8 + 1/8 12 3/8 3 5/8 MNC 2430 11 5/8 11 3/8 11 5/8 + 1/8 23 3/8 9 3/8 MacFrug 829 15 1/8 14 3/4 14 7/8 + 3/8 8 1/2 1 1/4 MagC wt 165 6 5/8 6 3/8 6 5/8 + 3/8 15 1/8 4 3/8 MagmC 6 1210 11 7/8 11 3/8 11 13/16 +11/16 29 3/8 14 1/2 MagnaI g .30e 1548 22 5/8 21 7/8 22 1/2 + 1/2 17 11 1/4 Magntk 13 1112 16 15 1/2 16 + 3/4 16 3/4 10 3/4 Malaysa .07e .4 1292 16 3/4 16 16 5/8 +1 1/4 12 1/2 11 MgdMu n .73 6.2 574 12 11 3/4 11 3/4 - 1/8 12 11 1/8 MgdM2 n 76 11 3/4 11 1/2 11 5/8 - 1/8 22 1/4 13 ManrCr s .09 .4 18 2087 22 3/8 21 5/8 22 1/4 + 3/4 17 1/8 12 1/2 ManpwI 2122 15 1/4 15 15 - 1/4 3 3/4 1 1/2 Manvl wt 34 2 1/4 2 2 + 1/8 10 7/8 6 7/8 Manvlle 152 435 9 1/8 8 1/2 9 1/8 + 1/2 20 7/8 15 3/8 Manvl pf 103 20 7/8 20 5/8 20 3/4 + 1/4 62 1/4 52 1/2 MAPCO 1.00 1.9 13 1009 53 52 3/4 52 7/8 + 3/8 21 1/4 11 5/8 MargFn n .12e .8 509 14 7/8 14 3/8 14 3/4 + 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 34 41 7/8 41 41 7/8 + 5/8 39 23 1/4 MarMD 1.00 3.8 11 978 26 1/2 25 7/8 26 1/2 + 3/8 4 1/2 1 3/4 Maritrn .58j 766 2 1/4 1 7/8 2 1/4 + 3/8 15 5/8 9 3/4 MrkIV s .09b .6 14 215 14 7/8 14 5/8 14 7/8 + 1/8 21 7/8 13 3/8 Marriot .28 1.4 26 9863 20 3/8 19 7/8 20 3/8 - 1/2 67 50 3/4 Mariot pf 4.12 6.4 346 64 62 1/2 64 -1 94 1/2 70 MrshMc 2.70 3.0 21 1552 90 5/8 89 3/4 90 5/8 + 1/8 42 1/4 22 1/2 MrshIn 16 50 40 3/4 40 40 1/8 - 7/8 12 3/8 6 1/4 Martch 15 384 10 7/8 10 5/8 10 7/8 + 1/4 2 1/2 1 MartnL 17 1 1/4 1 1/4 1 1/4 59 1/2 49 7/8 MartM 1.68 2.9 9 780 58 57 5/8 57 7/8 + 1/8 44 3/4 16 3/8 Marvel s 38 1141 43 1/8 42 1/2 43 1/8 + 1/2 29 7/8 19 3/8 Masco .64 2.5 35 2552 25 1/4 25 25 1/4 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.3 22 27 3/8 27 1/8 27 1/4 + 1/8 9 7 5/8 MasPrt .72 9.3 46 7 7/8 7 5/8 7 3/4 + 1/8 119 1/4 83 Matsu .50e .6 35 56 87 86 86 1/4 +2 3/4 26 7/8 17 1/2 Mattel s .20 .8 18 6258 25 3/8 25 25 1/4 - 1/8 10 5 MauLoa .85e 14.2 50 215 6 1/4 6 6 - 1/4 8 5/8 5 1/2 Maxus 3938 6 3/4 6 1/2 6 1/2 - 3/8 45 3/8 33 5/8 Maxus pf 4.00 9.3 29 43 1/8 42 3/4 42 7/8 - 1/8 72 5/8 46 1/2 MayDS 1.66 2.3 17 3022 72 71 1/8 71 3/4 + 1/4 20 5/8 12 1/2 Maytag .50 3.5 65 1755 14 1/2 14 1/4 14 3/8 + 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.5 327 29 7/8 29 1/4 29 1/4 - 5/8 31 26 McDr pfB 2.60 8.8 11 29 7/8 29 1/2 29 1/2 - 3/8 26 15 1/4 McDerI 1.00 4.6 11 1320 22 21 1/2 21 7/8 + 1/2 14 1/8 9 1/8 McDld .30 2.5 6 146 11 7/8 11 3/4 11 7/8 48 1/8 32 7/8 McDonld .40 .8 19 7086 48 1/8 47 3/4 47 7/8 78 34 1/4 McDnD 1.40 2.6 12 1514 55 5/8 54 5/8 54 7/8 - 3/4 66 1/2 50 3/4 McGrH 2.24 3.7 19 440 60 1/2 59 7/8 60 3/8 + 5/8 43 7/8 30 1/4 McKes 1.60 3.7 18 1153 43 42 43 - 1/8 41 5/8 28 1/4 Mead 1.00 2.7 19 1164 37 3/4 36 7/8 37 5/8 + 1/4 25 15 1/4 Mesrx .44 2.5 43 81 18 17 5/8 17 3/4 64 16 7/8 MedCA n 19 1731 25 5/8 25 1/4 25 3/8 + 1/4 20 1/4 12 5/8 Mediplx 13 287 19 1/8 18 5/8 18 3/4 + 1/4 31 1/4 25 3/8 Meditr 2.49 8.4 16 2244 29 3/4 29 1/2 29 5/8 - 1/8 104 1/2 63 1/4 Medtron .56 .5 35 1313 103 1/2 101 3/4 102 + 3/8 20 7/8 13 Medusa .40 2.2 23 58 18 1/2 18 18 1/4 - 1/4 50 31 5/8 Mellon 1.40 2.9 7 1503 48 1/8 47 7/8 48 1/8 + 3/8 26 1/2 19 1/2 Melon pfB 1.69 6.9 22 24 3/8 24 1/4 24 3/8 29 7/8 26 7/8 Melon pfH 2.60 9.4 110 27 3/4 27 5/8 27 3/4 + 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.4 147 25 1/4 25 25 1/4 29 3/8 25 3/8 Melon pfI 2.40 9.0 26 26 3/4 26 5/8 26 3/4 + 1/4 53 1/4 38 1/4 Melvile 1.48 2.9 16 1033 51 7/8 51 1/4 51 3/8 + 1/4 42 1/8 29 3/8 MercSt 1.02 3.1 17 351 33 1/4 32 1/4 33 1/4 + 5/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 17972 46 5/8 46 46 1/2 + 5/8 16 1/8 9 7/8 MerFin s .22 1.4 32 992 15 7/8 15 1/2 15 1/2 - 1/8 28 1/8 21 7/8 Merdth .64 2.6 227 205 25 24 3/4 25 + 1/4 66 3/4 44 3/8 MerLyn 1.20 2.0 8 5588 59 5/8 57 7/8 59 3/8 +1 10 3/8 9 7/8 MerLSP n 38 10 10 10 15 1/2 7 7/8 MerryGo .05 .3 38 11587 14 1/2 12 7/8 14 3/8 +1 1/2 13 3/8 6 7/8 MeryLd .68 5.3 11 295 13 1/8 12 3/4 12 7/8 13 3/8 2 1/2 MesaI n 2260 8 6 7/8 7 1/2 - 3/8 39 28 MesaR 1.52e 5.1 13 21 30 29 3/4 30 -1 4 1 Mesab .08 6.4 173 1 3/8 1 1/4 1 1/4 - 1/8 11 7 7/8 Mestek 13 1 8 1/8 8 1/8 8 1/8 + 1/8 103 1/2 94 1/2 MtE pfJ 8.32 8.4 z100 100 99 1/4 99 1/4 -1 3/4 15 1/2 8 1/8 MetrFn .28 1.9 4 453 14 3/4 14 1/2 14 5/8 + 1/8 21 7/8 11 3/4 MexEqt .97e 6.5 318 15 1/4 14 7/8 15 - 3/8 34 17 7/8 MexFd 1.52e 6.6 590 23 3/8 22 3/4 22 7/8 - 1/4 22 3/8 12 1/8 MicrTc .05e .3 111 2338 19 3/8 18 7/8 18 7/8 - 1/2 25 1/8 13 1/8 MAWste 19 761 16 7/8 16 5/8 16 7/8 + 1/8 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 398 16 1/2 16 1/4 16 1/2 + 1/4 3 5/8 2 MilePr 6 3 1/8 3 1/8 3 1/8 5 7/8 4 MilPr pf .78 16.0 37 4 7/8 4 5/8 4 7/8 + 1/8 42 27 1/8 Millipre .52 1.4 20 1156 37 7/8 37 37 3/8 + 1/8 20 16 1/8 MinTch n 948 20 1/2 19 5/8 20 1/2 + 3/4 107 85 3/8 MMM 3.20 3.2 18 4621 100 1/4 99 1/2 99 7/8 - 1/8 10 7/8 9 1/2 MinnMu .61 5.9 43 10 3/8 10 1/8 10 3/8 + 1/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 130 33 1/8 33 33 37 1/8 22 MirRsrt 23 5167 32 7/8 31 1/2 32 7/8 +1 7/8 24 3/4 23 3/8 MS Pw pf 1.81 7.6 5 23 7/8 23 7/8 23 7/8 + 1/2 19 5/8 13 5/8 MtchlEA .40 2.2 17 24 18 3/8 18 1/4 18 3/8 - 1/8 18 5/8 13 MtchEB n .42 2.6 15 33 16 5/8 16 3/8 16 3/8 - 1/4 2 3/8 5/8 Mitel 73 1 1/2 1 3/8 1 1/2 + 1/8 21 7/8 10 1/2 MitsbBk .07e .4 20 17 3/8 17 1/8 17 3/8 +1 1/4 69 3/4 57 7/8 Mobil 3.20 5.3 21 6647 60 3/4 59 1/2 60 1/2 + 5/8 40 7/8 17 7/8 MolBio 177 23 7/8 23 1/2 23 5/8 + 1/8 14 1/4 8 Monrch .20 1.8 1 11 1/4 11 1/4 11 1/4 - 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 18 1732 56 1/8 55 5/8 55 3/4 - 1/8 28 1/8 23 5/8 MonPw 1.54 6.2 13 1122 25 3/8 25 25 - 1/8 12 5/8 7 7/8 Monted .44e 4.8 1 9 1/4 9 1/4 9 1/4 21 19 MonSt 1.68 8.2 97 20 1/2 20 3/8 20 1/2 28 1/2 16 1/4 Moorco .22 1.3 12 10844 18 15 16 7/8 -6 1/8 22 1/8 13 1/4 Moore .94 6.3 21 384 15 1/8 14 7/8 15 14 1/4 9 3/4 MorgGr .99e 8.2 14 12 1/8 12 1/8 12 1/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 70 14 7/8 14 1/2 14 3/4 + 1/4 11 5 5/8 MorgnP 121 6 5 3/4 5 7/8 - 1/8 19 13 3/8 MorSEm .06e .3 310 18 17 5/8 17 5/8 67 7/8 45 7/8 MorgSt .96 1.8 9 691 53 1/8 52 3/4 53 1/8 29 1/4 25 3/4 MorgSt pf 2.34 8.7 44 26 7/8 26 5/8 26 3/4 - 3/8 28 24 7/8 MrgS pfB 2.22 8.7 54 25 3/4 25 1/2 25 5/8 - 1/8 27 3/4 25 MrgS pfC 2.19 8.5 140 25 3/4 25 1/2 25 5/8 + 1/8 70 1/2 51 1/2 Morgan 2.18 3.5 9 5114 62 3/8 61 5/8 61 3/4 - 3/8 74 5/8 68 Morgn pf 5.00 6.9 23 72 1/8 72 72 28 5/8 17 7/8 MorKnd s .80 3.9 52 927 20 5/8 20 1/4 20 3/8 - 1/4 2 7/8 7/8 MtgRty 82 1 15/16 1 +1/16 64 7/8 48 3/8 Morton .96 1.6 20 791 60 5/8 59 3/4 60 5/8 + 5/8 101 3/8 57 1/2 Motorla .88 .9 25 7738 98 95 1/2 98 +2 5/8 21 1/4 7 Mueller 118 20 19 5/8 20 + 1/8 10 8 5/8 MunHi .69 7.7 428 9 1/8 9 9 13 7/8 11 7/8 MuniFd .94 7.2 587 13 1/4 13 13 1/8 15 1/2 13 7/8 MunCA n 1.04 7.1 147 14 7/8 14 1/2 14 3/4 + 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 74 14 7/8 14 3/4 14 7/8 16 15 MuCAII n 87 15 15 15 16 3/8 14 5/8 MunFL n 1.00 6.5 107 15 1/2 15 1/8 15 1/2 + 1/4 15 3/8 15 MuFLIn n 117 15 1/4 15 1/8 15 1/8 - 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 517 15 1/4 15 1/8 15 1/4 15 1/8 15 MuInII n 259 15 15 15 15 3/4 14 1/4 MunIns n 1.03 7.0 510 15 14 3/4 14 3/4 15 7/8 14 1/2 MunMI n 1.03 6.8 129 15 1/4 15 1/8 15 1/4 15 1/4 15 MunMI n 29 15 1/8 15 1/8 15 1/8 - 1/8 15 7/8 13 3/4 MunNJ n .98 6.6 99 14 3/4 14 5/8 14 3/4 + 1/8 15 1/8 14 7/8 MuNJIn n 305 15 1/8 15 15 1/8 + 1/8 16 1/4 14 1/4 MunNY n 1.02 6.8 164 15 14 7/8 15 + 1/4 15 5/8 13 1/2 MuNYII n .91 6.3 110 14 1/2 14 14 1/2 + 1/4 15 1/4 15 MunPA n 66 15 1/4 15 15 1/4 15 1/4 12 3/8 MunQl n 1.05 7.3 446 14 1/2 14 14 3/8 + 1/4 15 13 1/4 MunQl2 n .15e 1.1 181 14 1/8 13 3/4 13 3/4 - 1/4 11 1/4 4 3/8 Munsng n 32 8 1/8 7 7/8 8 + 1/8 38 3/8 31 5/8 MurpO 1.20 3.3 16 263 35 7/8 35 1/2 35 7/8 + 5/8 17 1/8 10 1/8 Musicl n 54 14 13 7/8 14 40 25 3/4 MutRisk .24 .6 22 197 37 1/2 37 37 1/2 16 3/8 13 3/4 MutOm 1.16e 8.1 41 14 3/8 14 1/4 14 3/8 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 44 17 5/8 17 1/2 17 5/8 + 1/8 30 1/8 15 3/4 Mylan s .12 .4 46 2457 30 3/8 29 3/8 30 3/8 + 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