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: 11-19, NYSE - Beginning with letter M Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <49.1992Nov19.184103@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 9 207 4 5/8 4 1/2 4 1/2 -1/16 1 3/8 1/8 MAISy 85 11/64 9/64 9/64 -1/64 60 3/4 40 MBIA .84 1.4 14 1944 60 7/8 60 3/8 60 7/8 + 5/8 45 1/4 28 MBNA 1.76 3.9 13 707 45 44 1/2 44 3/4 28 1/8 21 5/8 MCN 1.68 6.4 14 260 26 1/2 26 1/8 26 1/4 + 1/8 4 1/2 1 3/8 MDC 109 3 7/8 3 5/8 3 7/8 26 7/8 21 7/8 MDU 1.48 5.7 16 147 25 3/4 25 1/8 25 3/4 + 3/8 6 4 MEI 465 5 4 3/4 4 7/8 - 1/8 11 3/8 8 MCR 1.02 10.3 1978 10 9 7/8 9 7/8 - 1/8 9 1/2 7 MGF .73 10.1 3824 7 3/8 7 1/8 7 1/4 + 1/8 9 1/2 7 3/8 MIN .72 9.4 3763 7 5/8 7 1/2 7 5/8 9 5/8 7 MMT .78 10.6 2721 7 1/2 7 3/8 7 3/8 - 1/8 10 7 7/8 MFM .70 7.9 300 9 8 3/4 8 7/8 16 7/8 13 3/4 MFV 1.65a 11.2 190 15 14 3/4 14 3/4 - 1/8 12 1/2 9 1/2 MGI Prp .80 6.9 19 76 11 7/8 11 5/8 11 5/8 - 1/8 47 31 1/2 MGIC .28 .6 14 820 45 3/4 45 1/2 45 5/8 - 3/8 19 1/8 10 MGMG 186 18 1/2 18 1/8 18 1/2 + 1/4 2 3/8 1 MHI Gp 10 287 1 3/8 1 1/4 1 3/8 12 3/8 3 5/8 MNC 1081 11 5/8 11 3/8 11 3/8 - 1/4 23 3/8 9 3/8 MacFrug 1819 15 14 3/4 15 + 1/8 8 1/2 1 1/4 MagC wt 761 6 3/4 6 5/8 6 3/4 + 1/8 15 1/8 4 3/8 MagmC 6 2493 12 11 5/8 11 5/8 -3/16 29 3/8 14 1/2 MagnaI g .30e 6578 24 22 5/8 23 3/4 +1 1/4 17 11 1/4 Magntk 14 1348 16 1/2 16 1/8 16 1/2 + 1/2 16 3/4 10 3/4 Malaysa .07e .4 520 16 3/4 16 3/8 16 3/4 + 1/8 12 1/2 11 MgdMu n .73 6.2 370 11 7/8 11 5/8 11 3/4 12 11 1/8 MgdM2 n 168 11 3/4 11 1/2 11 3/4 + 1/8 22 3/8 13 ManrCr s .09 .4 18 1719 23 5/8 22 1/4 23 + 3/4 17 1/8 12 1/2 ManpwI 209 15 1/8 15 15 3 3/4 1 1/2 Manvl wt 55 2 1/8 2 2 10 7/8 6 7/8 Manvlle 148 402 9 1/8 8 7/8 8 7/8 - 1/4 20 7/8 15 3/8 Manvl pf 3 20 5/8 20 5/8 20 5/8 - 1/8 62 1/4 52 1/2 MAPCO 1.00 1.9 13 940 53 3/4 52 3/4 53 3/8 + 1/2 21 1/4 11 5/8 MargFn n .12e .8 528 15 14 7/8 14 7/8 + 1/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 11 41 5/8 41 1/2 41 5/8 - 1/4 39 23 1/4 MarMD 1.00 3.8 11 2680 26 7/8 26 1/2 26 5/8 + 1/8 4 1/2 1 3/4 Maritrn .58j 303 2 3/8 2 1/8 2 3/8 + 1/8 15 5/8 9 3/4 MrkIV s .09b .6 14 723 15 1/8 14 7/8 15 + 1/8 21 7/8 13 3/8 Marriot .28 1.4 26 6804 20 3/8 20 20 1/8 - 1/4 67 50 3/4 Mariot pf 4.12 6.5 106 63 5/8 63 1/4 63 1/4 - 3/4 94 1/2 70 MrshMc 2.70 2.9 22 976 91 7/8 90 1/2 91 3/4 +1 1/8 42 1/4 22 1/2 MrshIn 16 9 39 7/8 39 3/4 39 3/4 - 3/8 12 3/8 6 1/4 Martch 15 186 10 7/8 10 3/4 10 3/4 - 1/8 2 1/2 1 MartnL 6 1 1/4 1 1/4 1 1/4 59 1/2 49 7/8 MartM 1.68 2.9 9 478 58 57 3/4 57 7/8 44 3/4 16 3/8 Marvel s 39 2588 45 3/4 43 1/4 44 1/2 +1 3/8 29 7/8 19 3/8 Masco .64 2.5 35 2059 25 5/8 25 1/8 25 3/8 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.3 54 27 1/4 26 7/8 27 1/4 9 7 5/8 MasPrt .72 9.4 409 7 7/8 7 5/8 7 5/8 - 1/8 119 1/4 83 Matsu .50e .6 35 14 86 1/4 86 86 1/4 26 7/8 17 1/2 Mattel s .20 .8 18 2904 25 5/8 25 1/4 25 5/8 + 3/8 10 5 MauLoa .85e 14.2 50 283 6 3/8 6 6 8 5/8 5 1/2 Maxus 7231 6 5/8 6 3/8 6 5/8 + 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.4 29 43 42 1/2 42 3/4 - 1/8 72 5/8 46 1/2 MayDS 1.66 2.3 17 2412 71 7/8 71 1/2 71 3/4 20 5/8 12 1/2 Maytag .50 3.4 66 4079 14 3/4 14 1/4 14 5/8 + 1/4 22 3/4 15 McClat .23 1.2 20 10 19 1/2 19 1/2 19 1/2 - 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 21 30 29 1/2 30 + 3/4 26 15 1/4 McDerI 1.00 4.5 12 1657 22 1/4 21 3/4 22 1/4 + 3/8 14 1/8 9 1/8 McDld .30 2.5 6 61 12 11 7/8 12 + 1/8 48 1/8 32 7/8 McDonld .40 .8 19 13340 49 1/8 48 48 3/4 + 7/8 78 34 1/4 McDnD 1.40 2.6 12 1101 54 7/8 54 3/8 54 1/2 - 3/8 66 1/2 50 3/4 McGrH 2.24 3.7 18 x380 60 1/4 59 3/4 60 + 1/4 43 7/8 30 1/4 McKes 1.60 3.7 18 1134 43 42 5/8 43 41 5/8 28 1/4 Mead 1.00 2.6 20 2061 38 1/4 37 5/8 38 1/4 + 5/8 25 15 1/4 Mesrx .44 2.5 43 87 18 17 5/8 17 3/4 64 16 7/8 MedCA n 18 2777 25 3/8 24 1/2 24 7/8 - 1/2 20 1/4 12 5/8 Mediplx 13 96 19 1/8 18 3/4 19 1/8 + 3/8 31 1/4 25 3/8 Meditr 2.49 8.4 15 323 29 5/8 29 3/8 29 1/2 - 1/8 104 1/2 63 1/4 Medtron .56 .6 31 3151 101 1/4 98 99 3/8 -2 5/8 20 7/8 13 Medusa .40 2.2 22 34 18 1/4 18 18 - 1/4 50 31 5/8 Mellon 1.40 2.9 7 843 48 1/8 47 7/8 48 1/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 8 24 3/8 24 1/4 24 1/4 - 1/8 29 7/8 26 7/8 Melon pfH 2.60 9.4 31 27 3/4 27 5/8 27 3/4 27 1/2 24 1/8 Melon pfJ 2.12 8.4 77 25 1/4 25 1/8 25 1/4 29 3/8 25 3/8 Melon pfI 2.40 9.0 35 26 3/4 26 1/2 26 3/4 53 1/4 38 1/4 Melvile 1.48 2.9 16 1134 51 3/4 51 1/8 51 5/8 + 1/4 42 1/8 29 3/8 MercSt 1.02 3.1 17 512 33 1/4 32 7/8 32 7/8 - 3/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 16855 46 5/8 46 46 1/4 - 1/4 16 1/8 9 7/8 MerFin s .22 1.4 32 559 15 7/8 15 5/8 15 3/4 + 1/4 28 1/8 21 7/8 Merdth .64 2.6 227 178 25 24 3/4 25 66 3/4 44 3/8 MerLyn 1.20 2.0 8 1277 59 1/2 59 59 1/8 - 1/4 10 3/8 9 7/8 MerLSP n 16 10 1/8 10 10 15 1/2 7 7/8 MerryGo .05 .3 37 5520 14 7/8 14 3/8 14 3/4 + 3/8 13 3/8 6 7/8 MeryLd .68 5.4 11 68 12 7/8 12 5/8 12 5/8 - 1/4 13 3/8 2 1/2 MesaI n 4860 7 1/8 6 6 1/2 -1 39 28 MesaR 1.52e 5.1 13 25 30 30 30 4 1 Mesab .08 6.4 34 1 3/8 1 1/4 1 1/4 11 7 7/8 Mestek 13 12 8 1/4 8 1/8 8 1/8 102 3/4 93 MtE pfF 8.12 8.2 z460 99 99 99 + 3/8 15 1/2 8 1/8 MetrFn .28 1.9 5 2328 15 1/8 14 5/8 15 + 3/8 21 7/8 11 3/4 MexEqt .97e 6.5 140 15 1/8 14 7/8 14 7/8 - 1/8 34 17 7/8 MexFd 1.52e 6.7 959 23 1/8 22 3/4 22 3/4 - 1/8 4 1/4 1 7/8 Micklby .06 1.8 6 2 3 3/8 3 3/8 3 3/8 22 3/8 12 1/8 MicrTc .05e .3 111 2508 19 1/2 18 7/8 18 7/8 25 1/8 13 1/8 MAWste 19 218 16 7/8 16 3/4 16 7/8 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 364 16 5/8 16 3/8 16 5/8 + 1/8 3 5/8 2 MilePr 2 3 1/4 3 1/4 3 1/4 + 1/8 5 7/8 4 MilPr pf .78 16.4 20 4 3/4 4 3/4 4 3/4 - 1/8 42 27 1/8 Millipre .52 1.4 20 831 37 3/8 36 7/8 37 - 3/8 20 1/2 16 1/8 MinTch n 1008 20 3/4 20 20 3/4 + 1/4 107 85 3/8 MMM 3.20 3.2 18 3784 101 100 100 1/2 + 5/8 10 7/8 9 1/2 MinnMu .61 5.9 27 10 1/2 10 3/8 10 3/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 226 33 1/4 33 33 37 1/8 22 MirRsrt 25 5617 34 7/8 32 7/8 34 3/4 +1 7/8 24 3/4 23 3/8 MS Pw pf 1.81 7.5 2 24 24 24 + 1/8 19 5/8 13 5/8 MtchlEA .40 2.2 17 44 18 1/4 18 18 - 3/8 18 5/8 13 MtchEB n .42 2.7 15 439 16 1/4 15 1/2 15 5/8 - 3/4 2 3/8 5/8 Mitel 110 1 1/2 1 3/8 1 1/2 21 7/8 10 1/2 MitsbBk .07e .4 43 17 3/8 17 1/8 17 1/8 - 1/4 69 3/4 57 7/8 Mobil 3.20 5.2 21 4004 61 1/4 60 1/4 61 1/4 + 3/4 40 7/8 17 7/8 MolBio 178 24 23 5/8 23 7/8 + 1/4 14 1/4 8 Monrch .20 1.8 5 11 1/4 11 1/4 11 1/4 71 1/4 49 3/4 Monsan 2.24 4.0 18 1161 55 5/8 55 55 3/8 - 3/8 28 1/8 23 5/8 MonPw 1.54 6.2 13 2486 25 1/8 24 7/8 24 7/8 - 1/8 12 5/8 7 7/8 Monted .44e 4.8 70 9 1/8 9 1/8 9 1/8 - 1/8 21 19 MonSt 1.68 8.2 31 20 1/2 20 3/8 20 1/2 28 1/2 15 Moorco .22 1.3 11 2141 17 1/2 16 1/2 16 1/2 - 3/8 22 1/8 13 1/4 Moore .94 6.3 21 487 15 1/8 14 3/4 14 7/8 - 1/8 14 1/4 9 3/4 MorgGr .99e 8.3 65 12 1/4 12 12 - 1/8 21 1/4 10 1/4 MorKeg s .28 1.9 5 310 15 1/4 14 1/2 15 + 1/4 11 5 5/8 MorgnP 170 5 3/4 5 1/2 5 1/2 - 3/8 19 13 3/8 MorSEm .06e .3 130 17 3/4 17 5/8 17 3/4 + 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 1886 54 52 3/4 53 - 1/8 29 1/4 25 3/4 MorgSt pf 2.34 8.8 83 26 7/8 26 3/8 26 1/2 - 1/4 28 24 7/8 MrgS pfB 2.22 8.6 62 25 3/4 25 1/2 25 3/4 + 1/8 27 3/4 25 MrgS pfC 2.19 8.5 66 25 7/8 25 5/8 25 7/8 + 1/4 70 1/2 51 1/2 Morgan 2.18 3.5 9 1995 61 7/8 61 1/2 61 5/8 - 1/8 74 5/8 68 Morgn pf 5.00 6.9 56 72 1/8 72 72 28 5/8 17 7/8 MorKnd s .80 4.0 51 806 20 1/4 19 7/8 20 - 3/8 2 7/8 7/8 MtgRty 97 15/16 15/16 15/16 -1/16 64 7/8 48 3/8 Morton .96 1.6 20 489 61 1/8 60 1/2 61 + 3/8 101 3/8 57 1/2 Motorla .88 .9 25 5332 99 5/8 98 98 3/4 + 3/4 21 1/4 7 Mueller 233 20 1/2 19 7/8 20 3/8 + 3/8 10 8 5/8 MunHi .69 7.7 406 9 1/8 9 9 13 7/8 11 7/8 MuniFd .94 7.1 709 13 1/4 13 13 1/4 + 1/8 15 1/2 13 7/8 MunCA n 1.04 7.1 263 14 3/4 14 3/8 14 3/4 15 3/4 14 1/4 MuCAI n .91 6.2 158 14 3/4 14 1/2 14 3/4 - 1/8 16 15 MuCAII n 181 15 1/8 15 15 16 3/8 14 5/8 MunFL n 1.00 6.5 23 15 1/2 15 1/8 15 3/8 - 1/8 15 3/8 15 MuFLIn n 54 15 1/8 15 15 - 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.6 630 15 1/4 15 15 1/8 - 1/8 15 1/8 15 MuInII n 127 15 15 15 15 3/4 14 1/4 MunIns n 1.03 7.0 580 15 14 3/4 14 3/4 15 7/8 14 1/2 MunMI n 1.03 6.8 18 15 3/8 15 1/4 15 1/4 15 1/4 15 MunMI n 91 15 3/8 15 15 1/8 15 7/8 13 3/4 MunNJ n .98 6.7 140 14 3/4 14 5/8 14 5/8 - 1/8 15 1/8 14 7/8 MuNJIn n 2 15 1/4 15 1/4 15 1/4 + 1/8 16 1/4 14 1/4 MunNY n 1.02 6.7 215 15 1/4 15 15 1/8 + 1/8 15 5/8 13 1/2 MuNYII n .91 6.2 55 14 5/8 14 3/8 14 5/8 + 1/8 15 1/4 15 MunPA n 24 15 1/4 15 1/4 15 1/4 15 1/4 12 3/8 MunQl n 1.05 7.4 559 14 1/4 14 14 1/8 - 1/4 15 13 1/4 MunQl2 n .15e 1.1 242 14 1/8 13 7/8 14 + 1/4 11 1/4 4 3/8 Munsng n 3 8 8 8 38 3/8 31 5/8 MurpO 1.20 3.3 16 492 36 35 1/2 35 7/8 17 1/8 10 1/8 Musicl n 646 14 13 1/2 13 5/8 - 3/8 40 25 3/4 MutRisk .24 .6 22 40 37 1/4 37 1/8 37 1/8 - 3/8 16 3/8 13 3/4 MutOm 1.16e 8.0 50 14 1/2 14 3/8 14 1/2 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 15 17 7/8 17 3/4 17 3/4 + 1/8 30 3/8 15 3/4 Mylan s .12 .4 47 2272 31 1/4 30 1/8 31 1/4 + 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