Path: bloom-picayune.mit.edu!enterpoop.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: 11-23, NYSE - Beginning with letter M Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <102.1992Nov23.183951@AmeriCast.com> Lines: 164 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 7 7/8 4 1/4 MACOM 8 611 4 3/8 4 4 1/8 - 1/4 1 3/8 1/8 MAISy 64 13/64 1/8 11/64 +1/32 61 1/4 42 MBIA .84 1.3 14 1071 63 7/8 61 1/4 63 5/8 +2 5/8 45 1/4 28 5/8 MBNA 1.76 3.9 14 481 45 1/4 44 3/4 45 1/4 + 3/8 28 1/8 21 5/8 MCN 1.68 6.3 14 632 26 3/4 26 1/2 26 1/2 - 1/4 4 1/2 1 1/2 MDC 771 4 3 3/4 3 7/8 26 7/8 21 7/8 MDU 1.48 5.7 16 76 25 7/8 25 1/2 25 7/8 + 1/4 6 4 MEI 365 5 1/8 4 7/8 5 11 3/8 8 MCR 1.02 10.3 2051 10 9 3/4 9 7/8 - 1/8 9 1/2 7 MGF .73 10.1 3186 7 3/8 7 1/4 7 1/4 - 1/8 9 1/2 7 3/8 MIN .72 9.6 2367 7 5/8 7 1/2 7 1/2 9 5/8 7 MMT .78 10.6 1683 7 1/2 7 3/8 7 3/8 10 7 7/8 MFM .70 7.8 138 9 8 7/8 9 + 1/8 16 7/8 13 3/4 MFV 1.65a 11.0 111 15 14 3/4 15 + 1/8 12 1/2 9 5/8 MGI Prp .80 6.8 20 182 11 3/4 11 1/2 11 3/4 47 5/8 31 1/2 MGIC .28 .6 15 663 49 47 5/8 48 3/8 + 3/4 19 1/8 10 MGMG 519 19 18 5/8 18 3/4 + 1/8 2 3/8 1 MHI Gp 10 991 1 1/2 1 3/8 1 3/8 12 3/8 3 5/8 MNC 3842 11 3/4 11 1/2 11 5/8 + 1/8 23 3/8 9 3/8 MacFrug 770 15 1/2 15 15 1/4 - 1/8 8 1/2 1 1/4 MagC wt 188 6 3/4 6 5/8 6 5/8 - 1/8 15 1/8 4 3/8 MagmC 6 731 12 11 7/8 11 7/8 29 3/8 14 3/4 MagnaI g .30e 3002 23 3/4 22 7/8 23 1/2 - 1/4 17 11 1/4 Magntk 13 302 16 3/8 16 1/8 16 3/8 + 1/8 16 3/4 10 3/4 Malaysa .07e .4 207 16 5/8 16 1/2 16 1/2 - 1/8 12 1/2 11 MgdMu n .73 6.2 344 11 3/4 11 1/2 11 3/4 12 11 1/8 MgdM2 n 25 11 1/2 11 1/2 11 1/2 - 1/8 24 1/2 13 ManrCr s .09 .4 18 1668 24 1/4 22 3/4 23 -1 1/2 17 1/8 12 1/2 ManpwI 952 14 7/8 14 5/8 14 5/8 - 1/2 3 3/4 1 1/2 Manvl wt 22 2 2 2 10 7/8 6 7/8 Manvlle 148 64 9 1/8 8 7/8 8 7/8 - 1/4 20 7/8 15 3/8 Manvl pf 26 20 5/8 20 1/2 20 5/8 + 1/8 62 1/4 52 1/2 MAPCO 1.00 1.9 13 606 54 1/4 53 7/8 54 + 1/8 21 1/4 11 5/8 MargFn n .12e .8 1141 15 14 5/8 14 7/8 - 1/4 45 1/8 27 1/2 MarM pf 3.14e 7.5 25 41 3/4 41 1/4 41 3/4 + 1/8 39 23 1/4 MarMD 1.00 3.7 11 2266 27 1/8 26 5/8 27 + 3/8 4 1/4 1 3/4 Maritrn .58j 387 2 1/2 2 3/8 2 3/8 - 1/8 15 5/8 9 3/4 MrkIV s .09b .6 15 429 15 1/4 14 7/8 15 1/8 21 7/8 13 3/8 Marriot .28 1.4 26 1994 20 3/8 20 20 1/4 + 1/8 67 50 3/4 Mariot pf 4.12 6.5 242 63 1/2 63 63 1/2 94 1/2 70 3/4 MrshMc 2.70 3.0 21 616 91 90 90 3/4 + 1/8 42 1/4 22 1/2 MrshIn 16 34 39 3/4 39 1/4 39 3/8 - 3/8 12 3/8 6 1/4 Martch 15 143 11 1/8 10 7/8 11 2 1/2 1 MartnL 27 1 3/8 1 1/4 1 3/8 59 1/2 49 7/8 MartM 1.68 2.7 10 13242 63 3/8 57 3/4 63 1/4 +5 5/8 46 1/8 17 5/8 Marvel s 40 803 46 3/8 45 1/4 45 5/8 + 3/8 29 7/8 19 3/8 Masco .64 2.5 35 1188 25 5/8 25 3/8 25 3/8 - 1/8 29 5/8 25 3/4 MasCp 2.80 10.4 60 26 7/8 26 3/8 26 7/8 + 1/4 9 7 5/8 MasPrt .72 9.3 99 7 3/4 7 1/2 7 3/4 - 1/8 119 1/4 83 Matsu .50e .6 34 10 85 84 3/4 84 3/4 26 7/8 17 5/8 Mattel s .20 .8 19 2025 26 1/2 25 3/4 26 + 1/8 10 5 MauLoa .85e 14.2 50 210 6 5 7/8 6 8 1/4 5 1/2 Maxus 1068 6 3/4 6 1/2 6 1/2 - 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.2 39 43 1/4 42 1/4 43 1/4 + 3/4 72 5/8 46 1/2 MayDS 1.66 2.3 17 1907 71 5/8 71 71 1/2 - 1/8 20 5/8 12 1/2 Maytag .50 3.4 68 2580 15 1/4 14 3/4 14 7/8 - 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.4 14 30 1/8 29 7/8 29 7/8 - 1/4 31 26 1/2 McDr pfB 2.60 8.7 6 29 3/4 29 3/4 29 3/4 - 1/8 26 15 1/4 McDerI 1.00 4.5 12 539 22 3/4 22 1/4 22 1/4 - 1/8 14 1/8 9 1/8 McDld .30 2.5 6 281 12 1/4 12 12 1/8 49 1/8 32 7/8 McDonld .40 .8 19 x5490 48 1/4 47 5/8 48 1/8 78 34 1/4 McDnD 1.40 2.8 11 3579 52 3/8 49 50 1/2 -1 5/8 66 1/2 50 3/4 McGrH 2.24 3.7 18 335 60 1/4 59 3/4 60 44 1/4 30 1/4 McKes 1.60 3.7 19 311 44 1/8 43 3/8 43 5/8 - 3/8 41 5/8 28 1/4 Mead 1.00 2.6 20 1063 39 38 3/8 38 3/4 - 1/4 25 15 1/4 Mesrx .44 2.5 43 519 18 17 3/8 17 1/2 - 3/8 64 16 7/8 MedCA n 18 1923 24 7/8 24 24 1/8 - 3/4 20 1/4 12 5/8 Mediplx 13 110 19 18 3/4 19 + 1/4 31 1/4 25 3/8 Meditr 2.49 8.4 16 205 29 5/8 29 3/8 29 5/8 104 1/2 63 1/4 Medtron .56 .6 30 2205 98 96 1/2 98 +1 20 7/8 13 Medusa .40 2.2 23 52 18 3/8 17 1/2 18 3/8 + 7/8 50 31 5/8 Mellon 1.40 2.9 8 904 48 3/8 48 48 3/8 + 1/4 26 1/2 19 1/2 Melon pfB 1.69 6.9 7 24 3/8 24 3/8 24 3/8 29 7/8 24 5/8 Melon pfH 2.60 9.2 69 28 3/8 28 28 1/8 + 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.3 52 25 1/2 25 1/8 25 1/2 + 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 31 26 3/4 26 5/8 26 5/8 53 1/4 38 1/4 Melvile 1.48 2.8 16 790 53 1/8 52 1/4 52 3/8 - 7/8 42 1/8 29 3/8 MercSt 1.02 3.1 17 x632 33 3/8 32 7/8 33 - 1/4 56 1/2 40 1/2 Merck s 1.00 2.2 23 17434 46 1/8 45 1/8 45 1/4 - 7/8 16 1/8 9 7/8 MerFin .22 1.4 32 93 15 1/2 15 3/8 15 3/8 - 1/8 28 1/8 21 7/8 Merdth .64 2.6 224 x1491 24 3/4 24 1/2 24 5/8 - 1/8 66 3/4 44 3/8 MerLyn 1.20 2.1 7 1822 59 58 1/8 58 3/8 - 7/8 16 7 7/8 MerryGo .05 .4 36 4765 15 1/2 14 1/4 14 1/4 -1 1/4 13 3/8 6 7/8 MeryLd .68 5.1 12 93 13 1/4 13 1/8 13 1/4 + 1/4 13 3/8 2 1/2 MesaI n 10975 6 1/8 5 3/8 5 3/8 -1 1/2 4 1 Mesab .08 5.8 4 1 3/8 1 3/8 1 3/8 + 1/8 102 3/4 93 MtE pfF 8.12 8.1 z100 100 100 100 +1 15 1/2 8 1/8 MetrFn .28 1.9 5 441 15 1/8 14 7/8 15 1/8 21 7/8 11 3/4 MexEqt .97e 6.4 663 15 3/8 15 15 1/4 + 1/4 34 17 7/8 MexFd 1.52e 6.4 1040 23 7/8 23 23 3/4 + 3/4 4 1/4 1 7/8 Micklby .06 1.7 6 66 3 5/8 3 1/2 3 5/8 + 1/4 22 3/8 12 1/8 MicrTc .05e .3 115 793 20 19 3/8 19 1/2 - 1/4 25 1/8 13 1/8 MAWste 19 879 17 3/8 16 5/8 17 1/4 + 5/8 20 5/8 15 7/8 MdwRs n 1.16 7.0 20 330 16 1/2 16 3/8 16 1/2 3 5/8 2 MilePr 10 3 1/8 3 1/8 3 1/8 5 7/8 4 MilPr pf .78 16.0 1 4 7/8 4 7/8 4 7/8 + 1/8 42 27 1/8 Millipre .52 1.4 19 172 36 1/2 35 7/8 36 1/8 - 3/8 21 3/4 16 1/8 MinTch n 2907 21 1/2 20 1/2 20 7/8 - 3/8 107 85 3/8 MMM 3.20 3.2 18 2215 101 99 3/4 100 1/2 + 5/8 10 7/8 9 1/2 MinnMu .61 5.9 11 10 3/8 10 3/8 10 3/8 + 1/8 34 1/8 29 1/8 MinnPL 1.94 5.9 15 117 33 1/8 33 33 1/8 + 1/8 37 1/8 22 MirRsrt 24 2044 34 1/4 33 33 1/2 - 1/2 19 5/8 13 5/8 MtchlEA .40 2.3 16 31 17 3/4 17 5/8 17 5/8 - 1/4 18 5/8 13 MtchEB n .42 2.7 15 39 16 15 3/4 15 3/4 - 1/8 2 3/8 5/8 Mitel 117 1 1/2 1 3/8 1 3/8 21 5/8 10 1/2 MitsbBk .07e .4 195 17 3/8 17 1/4 17 1/4 - 1/8 69 3/4 57 7/8 Mobil 3.20 5.2 22 5749 62 1/2 61 1/4 61 1/2 - 7/8 40 7/8 17 7/8 MolBio 2624 18 3/4 18 1/4 18 5/8 + 5/8 14 1/4 8 Monrch .20 1.7 10 11 5/8 11 1/2 11 1/2 - 1/8 20 1/8 18 3/8 MonkA n 2806 19 18 1/4 18 1/2 71 1/4 49 3/4 Monsan 2.24 3.9 19 7407 57 1/4 56 5/8 56 3/4 + 1/8 28 1/8 23 5/8 MonPw 1.54 6.1 13 440 25 1/4 24 7/8 25 1/8 + 1/4 12 5/8 7 7/8 Monted .44e 5.0 19 9 8 7/8 8 7/8 - 1/8 21 19 MonSt 1.68 8.2 86 20 1/2 20 1/4 20 3/8 - 1/8 28 1/2 15 Moorco .22 1.3 12 1673 16 3/4 16 1/4 16 3/4 + 1/8 22 1/8 13 1/4 Moore .94 6.3 21 624 15 14 7/8 14 7/8 - 1/8 14 1/4 9 3/4 MorgGr .99e 8.3 50 12 1/4 11 7/8 12 21 1/4 10 1/4 MorKeg s .28 1.8 5 117 15 1/4 14 5/8 15 1/4 + 1/4 11 5 3/8 MorgnP 73 5 5/8 5 1/2 5 5/8 + 1/8 19 13 3/8 MorSEm .06e .3 279 18 1/4 17 3/4 18 + 3/8 67 7/8 45 7/8 MorgSt .96 1.8 9 x582 52 7/8 52 1/8 52 1/4 - 3/8 29 1/4 25 3/4 MorgSt pf 2.34 8.7 64 26 7/8 26 5/8 26 7/8 + 1/4 28 24 7/8 MrgS pfB 2.22 8.7 69 25 5/8 25 1/2 25 5/8 - 1/4 27 3/4 25 MrgS pfC 2.19 8.5 76 25 7/8 25 5/8 25 5/8 - 1/4 70 1/2 51 1/2 Morgan 2.18 3.6 9 1758 61 3/4 61 3/8 61 3/8 - 1/4 74 5/8 68 Morgn pf 5.00 6.9 3 72 1/8 72 72 - 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 452 20 5/8 20 1/8 20 1/2 + 1/4 2 7/8 7/8 MtgRty 142 1 15/16 15/16 -1/16 64 7/8 48 3/8 Morton .96 1.6 20 x848 61 1/2 61 61 1/4 - 3/8 101 3/8 57 1/2 Motorla .88 .9 25 2904 100 1/8 98 1/8 98 3/8 -1 1/4 21 1/4 7 Mueller 35 20 19 7/8 19 7/8 - 1/8 10 8 5/8 MunHi .69 7.7 212 9 1/8 9 9 13 7/8 12 MuniFd .94 7.1 170 13 1/4 13 1/8 13 1/4 15 1/2 13 7/8 MunCA n 1.04 7.1 72 14 3/4 14 5/8 14 3/4 - 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 169 15 14 7/8 14 7/8 - 1/8 16 15 MuCAII n 71 15 15 15 16 3/8 14 5/8 MunFL n 1.00 6.6 32 15 1/2 15 1/4 15 1/4 - 1/8 15 3/8 15 MuFLIn n 60 15 1/8 15 15 - 1/8 16 1/4 14 3/8 Muniyd n 1.15 7.5 390 15 3/8 15 1/8 15 1/4 + 1/8 15 1/8 15 MuInII n 54 15 1/8 15 15 1/8 15 3/4 14 1/4 MunIns n 1.03 6.9 308 15 14 3/4 14 7/8 15 7/8 14 1/2 MunMI n 1.03 6.9 61 15 1/4 15 15 - 1/8 15 7/8 13 3/4 MunNJ n .98 6.6 49 14 3/4 14 5/8 14 3/4 15 1/4 14 7/8 MuNJIn n 17 15 1/4 15 15 1/4 + 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 83 14 7/8 14 7/8 14 7/8 15 5/8 13 1/2 MuNYII n .91 6.5 10 14 14 14 - 1/8 15 1/4 15 MunPA n 3 15 1/8 15 1/8 15 1/8 - 1/8 15 1/4 12 3/8 MunQl n 1.05 7.4 317 14 1/8 13 7/8 14 1/8 + 1/8 15 13 1/4 MunQl2 n .15e 1.1 453 14 13 5/8 13 5/8 - 1/4 11 1/4 4 3/8 Munsng n 6 8 7 7/8 7 7/8 - 1/8 38 3/8 31 5/8 MurpO 1.20 3.3 16 913 36 35 5/8 35 7/8 + 1/4 17 1/8 10 1/8 Musicl n 1043 13 12 3/4 13 40 25 3/4 MutRisk .24 .7 22 107 37 1/2 36 1/2 36 1/2 -1 16 3/8 13 3/4 MutOm 1.16e 7.8 64 14 7/8 14 5/8 14 7/8 + 1/4 25 3/8 12 1/2 MyerL .20 1.2 10 x399 17 1/2 17 17 - 3/8 31 7/8 15 3/4 Mylan s .12 .4 47 2626 31 3/4 30 3/4 31 1/8 - 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