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: 11-20, NYSE - Beginning with letter M Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <51.1992Nov20.184842@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 9 335 4 5/8 4 3/8 4 3/8 - 1/8 1 3/8 1/8 MAISy 604 3/16 9/64 9/64 60 7/8 40 MBIA .84 1.4 14 1228 61 1/4 60 3/8 61 + 1/8 45 1/4 28 MBNA 1.76 3.9 14 957 45 1/8 44 7/8 44 7/8 + 1/8 28 1/8 21 5/8 MCN 1.68 6.3 15 587 26 3/4 26 1/4 26 3/4 + 1/2 4 1/2 1 3/8 MDC 204 3 7/8 3 7/8 3 7/8 26 7/8 21 7/8 MDU 1.48 5.8 16 27 25 7/8 25 5/8 25 5/8 - 1/8 6 4 MEI 102 5 4 7/8 5 + 1/8 11 3/8 8 MCR 1.02 10.2 1383 10 9 7/8 10 + 1/8 9 1/2 7 MGF .73 9.9 3482 8 7 1/4 7 3/8 + 1/8 9 1/2 7 3/8 MIN .72 9.6 6911 7 5/8 7 3/8 7 1/2 - 1/8 9 5/8 7 MMT .78 10.6 1864 7 1/2 7 3/8 7 3/8 10 7 7/8 MFM .70 7.9 200 9 8 7/8 8 7/8 16 7/8 13 3/4 MFV 1.65a 11.1 106 14 7/8 14 5/8 14 7/8 + 1/8 12 1/2 9 1/2 MGI Prp .80 6.8 20 190 11 3/4 11 5/8 11 3/4 + 1/8 47 31 1/2 MGIC .28 .6 15 1473 47 5/8 45 1/2 47 5/8 +2 19 1/8 10 MGMG 184 18 5/8 18 3/8 18 5/8 + 1/8 2 3/8 1 MHI Gp 10 578 1 3/8 1 1/4 1 3/8 12 3/8 3 5/8 MNC 976 11 5/8 11 3/8 11 1/2 + 1/8 23 3/8 9 3/8 MacFrug 1057 15 3/4 14 7/8 15 3/8 + 3/8 8 1/2 1 1/4 MagC wt 54 6 3/4 6 5/8 6 3/4 15 1/8 4 3/8 MagmC 6 748 11 7/8 11 5/8 11 7/8 + 1/4 29 3/8 14 1/2 MagnaI g .30e 2386 24 1/8 23 3/8 23 3/4 17 11 1/4 Magntk 13 676 16 1/2 16 1/8 16 1/4 - 1/4 16 3/4 10 3/4 Malaysa .07e .4 281 16 3/4 16 1/2 16 5/8 - 1/8 12 1/2 11 MgdMu n .73 6.2 399 11 3/4 11 1/2 11 3/4 12 11 1/8 MgdM2 n 72 11 3/4 11 1/2 11 5/8 - 1/8 23 5/8 13 ManrCr s .09 .4 19 2397 24 1/2 23 1/2 24 1/2 +1 1/2 17 1/8 12 1/2 ManpwI 2222 15 1/8 14 3/4 15 1/8 + 1/8 3 3/4 1 1/2 Manvl wt 258 2 1/8 2 2 10 7/8 6 7/8 Manvlle 152 334 9 1/8 8 3/4 9 1/8 + 1/4 20 7/8 15 3/8 Manvl pf 15 20 5/8 20 1/2 20 1/2 - 1/8 62 1/4 52 1/2 MAPCO 1.00 1.9 13 726 54 53 3/8 53 7/8 + 1/2 21 1/4 11 5/8 MargFn n .12e .8 542 15 1/4 14 7/8 15 1/8 + 1/4 45 1/8 27 1/2 MarM pf 3.14e 7.5 49 41 5/8 41 1/2 41 5/8 39 23 1/4 MarMD 1.00 3.8 11 1665 26 7/8 26 1/2 26 5/8 4 1/2 1 3/4 Maritrn .58j 585 2 1/2 2 3/8 2 1/2 + 1/8 15 5/8 9 3/4 MrkIV s .09b .6 15 500 15 1/8 14 7/8 15 1/8 + 1/8 21 7/8 13 3/8 Marriot .28 1.4 26 4505 20 1/4 20 20 1/8 67 50 3/4 Mariot pf 4.12 6.5 82 63 1/2 63 63 1/2 + 1/4 94 1/2 70 MrshMc 2.70 3.0 21 1247 91 7/8 90 1/2 90 5/8 -1 1/8 42 1/4 22 1/2 MrshIn 16 10 39 3/4 39 1/2 39 3/4 12 3/8 6 1/4 Martch 15 425 11 10 7/8 11 + 1/4 2 1/2 1 MartnL 40 1 3/8 1 1/4 1 3/8 + 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 1085 58 3/8 57 5/8 57 5/8 - 1/4 45 3/4 16 3/8 Marvel s 40 1142 46 1/8 44 1/8 45 1/4 + 3/4 29 7/8 19 3/8 Masco .64 2.5 35 2257 25 3/4 25 3/8 25 1/2 + 1/8 29 5/8 25 3/4 MasCp 2.80 10.5 87 27 1/8 26 1/2 26 5/8 - 5/8 9 7 5/8 MasPrt .72 9.1 189 7 7/8 7 5/8 7 7/8 + 1/4 119 1/4 83 Matsu .50e .6 34 23 85 1/2 84 3/4 84 3/4 -1 1/2 26 7/8 17 1/2 Mattel s .20 .8 19 3736 26 1/2 25 3/4 25 7/8 + 1/4 10 5 MauLoa .85e 14.2 50 189 6 1/8 5 7/8 6 8 5/8 5 1/2 Maxus 3876 6 3/4 6 1/2 6 5/8 45 3/8 33 5/8 Maxus pf 4.00 9.4 40 42 1/2 42 1/4 42 1/2 - 1/4 72 5/8 46 1/2 MayDS 1.66 2.3 17 2848 72 1/8 71 5/8 71 5/8 - 1/8 20 5/8 12 1/2 Maytag .50 3.3 68 10735 15 3/8 14 5/8 15 + 3/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 30 30 1/8 30 30 1/8 + 1/8 31 26 McDr pfB 2.60 8.7 10 29 7/8 29 3/4 29 7/8 + 3/8 26 15 1/4 McDerI 1.00 4.5 12 1553 22 5/8 22 3/8 22 3/8 + 1/8 14 1/8 9 1/8 McDld .30 2.5 6 216 12 1/8 11 7/8 12 1/8 + 1/8 49 1/8 32 7/8 McDonld .40 .8 19 16331 48 7/8 48 48 1/4 - 1/2 78 34 1/4 McDnD 1.40 2.7 11 4404 54 1/2 52 52 1/8 -2 3/8 66 1/2 50 3/4 McGrH 2.24 3.7 18 437 60 1/4 59 7/8 60 43 7/8 30 1/4 McKes 1.60 3.6 19 611 44 1/4 43 44 +1 41 5/8 28 1/4 Mead 1.00 2.6 20 1561 39 3/8 38 3/8 39 + 3/4 25 15 1/4 Mesrx .44 2.5 44 139 18 17 5/8 17 7/8 + 1/8 64 16 7/8 MedCA n 18 1603 25 3/8 24 5/8 24 7/8 20 1/4 12 5/8 Mediplx 13 128 19 1/8 18 3/4 18 3/4 - 3/8 31 1/4 25 3/8 Meditr 2.49 8.4 16 215 29 5/8 29 3/8 29 5/8 + 1/8 104 1/2 63 1/4 Medtron .56 .6 30 3517 98 3/4 96 1/2 97 -2 3/8 20 7/8 13 Medusa .40 2.3 22 190 18 17 1/2 17 1/2 - 1/2 50 31 5/8 Mellon 1.40 2.9 7 549 48 1/4 48 48 1/8 26 1/2 19 1/2 Melon pfB 1.69 6.9 2 24 3/8 24 1/4 24 3/8 + 1/8 29 7/8 26 7/8 Melon pfH 2.60 9.3 455 28 1/8 24 5/8 28 + 1/4 27 1/2 24 1/8 Melon pfJ 2.12 8.4 53 25 3/8 25 1/8 25 3/8 + 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 69 26 3/4 26 1/2 26 5/8 - 1/8 53 1/4 38 1/4 Melvile 1.48 2.8 16 3131 53 1/4 52 53 1/4 +1 5/8 42 1/8 29 3/8 MercSt 1.02 3.0 17 435 34 33 1/4 33 5/8 + 3/4 56 1/2 40 1/2 Merck s 1.00 2.2 23 25208 46 5/8 46 1/8 46 1/8 - 1/8 16 1/8 9 7/8 MerFin .22 1.4 32 1763 15 7/8 15 1/2 15 1/2 - 1/4 28 1/8 21 7/8 Merdth .64 2.6 227 206 25 1/8 24 7/8 25 66 3/4 44 3/8 MerLyn 1.20 2.0 8 2681 59 1/2 58 3/4 59 1/4 + 1/8 10 3/8 9 7/8 MerLSP n 6 10 1/8 10 10 15 1/2 7 7/8 MerryGo .05 .3 39 8275 16 14 3/4 15 1/2 + 3/4 13 3/8 6 7/8 MeryLd .68 5.2 11 600 13 1/8 12 3/4 13 + 3/8 13 3/8 2 1/2 MesaI n 3267 6 7/8 6 1/2 6 7/8 + 3/8 39 28 MesaR 1.52e 5.1 13 1 29 7/8 29 7/8 29 7/8 - 1/8 11 7 7/8 Mestek 13 2 8 1/8 8 1/8 8 1/8 103 3/4 94 MtE pfH 8.32 8.4 z1020 99 1/8 99 1/8 99 1/8 - 7/8 15 1/2 8 1/8 MetrFn .28 1.9 5 626 15 1/8 15 15 1/8 + 1/8 21 7/8 11 3/4 MexEqt .97e 6.5 266 15 1/8 14 7/8 15 + 1/8 34 17 7/8 MexFd 1.52e 6.6 963 23 1/4 22 5/8 23 + 1/4 22 3/8 12 1/8 MicrTc .05e .3 116 2461 20 19 1/8 19 3/4 + 7/8 25 1/8 13 1/8 MAWste 18 228 16 7/8 16 5/8 16 5/8 - 1/4 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 176 16 5/8 16 3/8 16 1/2 - 1/8 3 5/8 2 MilePr 14 3 1/4 3 1/8 3 1/8 - 1/8 5 7/8 4 MilPr pf .78 16.4 12 4 3/4 4 3/4 4 3/4 42 27 1/8 Millipre .52 1.4 20 524 37 1/4 36 3/8 36 1/2 - 1/2 20 3/4 16 1/8 MinTch n 2946 21 3/4 21 1/8 21 1/4 + 1/2 107 85 3/8 MMM 3.20 3.2 18 6665 100 1/2 99 3/4 99 7/8 - 5/8 10 7/8 9 1/2 MinnMu .61 6.0 73 10 3/8 10 1/4 10 1/4 - 1/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 109 33 1/4 33 33 37 1/8 22 MirRsrt 24 3090 34 3/4 33 7/8 34 - 3/4 24 3/4 23 3/8 MS Pw pf 1.81 7.6 21 23 3/4 23 3/4 23 3/4 - 1/4 19 5/8 13 5/8 MtchlEA .40 2.2 17 25 18 1/8 17 7/8 17 7/8 - 1/8 18 5/8 13 MtchEB n .42 2.6 15 194 16 15 3/4 15 7/8 + 1/4 2 3/8 5/8 Mitel 52 1 1/2 1 3/8 1 3/8 - 1/8 21 7/8 10 1/2 MitsbBk .07e .4 26 17 3/8 17 3/8 17 3/8 + 1/4 69 3/4 57 7/8 Mobil 3.20 5.1 22 8591 62 5/8 61 3/8 62 3/8 +1 1/8 40 7/8 17 7/8 MolBio 8312 19 1/8 18 18 -5 7/8 14 1/4 8 Monrch .20 1.7 52 11 5/8 11 3/8 11 5/8 + 3/8 MonkA n 26478 20 1/8 18 3/8 18 1/2 71 1/4 49 3/4 Monsan 2.24 4.0 19 10402 57 3/8 55 1/8 56 5/8 +1 1/4 28 1/8 23 5/8 MonPw 1.54 6.2 13 2672 25 24 3/4 24 7/8 12 5/8 7 7/8 Monted .44e 4.9 33 9 1/4 9 9 - 1/8 21 19 MonSt 1.68 8.2 67 20 1/2 20 3/8 20 1/2 28 1/2 15 Moorco .22 1.3 12 777 17 16 5/8 16 5/8 + 1/8 22 1/8 13 1/4 Moore .94 6.3 21 1805 15 1/8 14 7/8 15 + 1/8 14 1/4 9 3/4 MorgGr .99e 8.3 45 12 1/8 11 3/4 12 21 1/4 10 1/4 MorKeg s .28 1.9 5 81 15 1/4 14 7/8 15 11 5 1/2 MorgnP 514 5 1/2 5 3/8 5 1/2 19 13 3/8 MorSEm .06e .3 73 17 3/4 17 5/8 17 5/8 - 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 1518 53 52 5/8 52 7/8 - 1/8 29 1/4 25 3/4 MorgSt pf 2.34 8.8 47 26 5/8 26 3/8 26 5/8 + 1/8 28 24 7/8 MrgS pfB 2.22 8.6 89 25 7/8 25 1/2 25 7/8 + 1/8 27 3/4 25 MrgS pfC 2.19 8.5 86 25 7/8 25 5/8 25 7/8 70 1/2 51 1/2 Morgan 2.18 3.5 9 5212 62 61 3/8 61 5/8 74 5/8 68 Morgn pf 5.00 6.9 9 72 1/8 72 72 1/8 + 1/8 28 5/8 17 7/8 MorKnd s .80 4.0 52 715 20 1/4 19 7/8 20 1/4 + 1/4 2 7/8 7/8 MtgRty 241 1 7/8 1 +1/16 64 7/8 48 3/8 Morton .96 1.6 21 1247 62 1/2 61 1/2 61 7/8 + 7/8 101 3/8 57 1/2 Motorla .88 .9 25 6538 100 1/8 99 99 5/8 + 7/8 21 1/4 7 Mueller 92 20 3/8 20 20 - 3/8 10 8 5/8 MunHi .69 7.7 147 9 1/8 9 9 13 7/8 11 7/8 MuniFd .94 7.1 301 13 1/4 13 1/8 13 1/4 15 1/2 13 7/8 MunCA n 1.04 7.0 123 14 7/8 14 3/4 14 7/8 + 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 156 15 14 3/4 15 + 1/4 16 15 MuCAII n 200 15 1/8 15 15 16 3/8 14 5/8 MunFL n 1.00 6.5 149 15 3/8 15 3/8 15 3/8 15 3/8 15 MuFLIn n 152 15 1/8 15 15 1/8 + 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.6 475 15 1/4 15 15 1/8 15 1/8 15 MuInII n 144 15 1/8 15 15 1/8 + 1/8 15 3/4 14 1/4 MunIns n 1.03 6.9 351 14 7/8 14 3/4 14 7/8 + 1/8 15 7/8 14 1/2 MunMI n 1.03 6.8 128 15 3/8 15 1/8 15 1/8 - 1/8 15 3/8 15 MunMI n 19 15 3/8 15 1/4 15 3/8 + 1/4 15 7/8 13 3/4 MunNJ n .98 6.6 34 14 3/4 14 5/8 14 3/4 + 1/8 15 1/4 14 7/8 MuNJIn n 44 15 1/4 15 15 1/8 - 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 103 15 1/8 14 7/8 14 7/8 - 1/4 15 5/8 13 1/2 MuNYII n .91 6.4 76 14 5/8 14 1/8 14 1/8 - 1/2 15 1/4 15 MunPA n 1 15 1/4 15 1/4 15 1/4 15 1/4 12 3/8 MunQl n 1.05 7.5 157 14 1/8 13 7/8 14 - 1/8 15 13 1/4 MunQl2 n .15e 1.1 27 14 1/8 13 7/8 13 7/8 - 1/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 1462 35 7/8 35 35 5/8 - 1/4 17 1/8 10 1/8 Musicl n 889 13 5/8 12 7/8 13 - 5/8 40 25 3/4 MutRisk .24 .6 22 87 37 3/4 37 37 1/2 + 3/8 16 3/8 13 3/4 MutOm 1.16e 7.9 53 14 3/4 14 5/8 14 5/8 + 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 422 17 3/4 17 1/2 17 1/2 - 1/4 31 1/4 15 3/4 Mylan s .12 .4 48 2639 31 7/8 31 1/8 31 5/8 + 3/8 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