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: 11-25, NYSE - Beginning with letter M Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <73.1992Nov25.184022@AmeriCast.com> Lines: 166 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 7 7/8 4 MACOM 8 161 4 1/4 4 1/8 4 1/8 + 1/8 1 3/8 1/8 MAISy 220 5/32 9/64 5/32 64 1/2 42 MBIA .84 1.3 15 2044 66 1/2 64 3/8 65 3/4 +1 3/8 45 1/4 28 5/8 MBNA 1.76 3.8 14 4573 46 7/8 45 1/8 46 3/4 +1 5/8 28 1/8 21 5/8 MCN 1.68 6.4 14 158 26 1/4 26 26 1/8 - 1/8 4 1/2 1 1/2 MDC 940 4 3/8 4 4 1/4 + 1/4 26 7/8 21 7/8 MDU 1.48 5.7 16 20 25 7/8 25 3/4 25 7/8 6 4 MEI 211 5 4 3/4 4 3/4 - 1/8 11 3/8 8 MCR 1.02 10.5 1380 9 7/8 9 3/4 9 3/4 - 1/8 9 1/2 7 MGF .73 10.1 1229 7 3/8 7 1/4 7 1/4 9 1/2 7 3/8 MIN .72 9.6 4271 7 5/8 7 3/8 7 1/2 + 1/8 9 5/8 7 MMT .78 10.6 2066 7 1/2 7 3/8 7 3/8 - 1/8 10 7 7/8 MFM .70 7.9 154 8 7/8 8 3/4 8 7/8 + 1/8 16 7/8 13 3/4 MFV 1.65a 11.2 47 14 7/8 14 3/4 14 3/4 - 1/4 12 1/2 9 5/8 MGI Prp .80 6.8 20 178 11 3/4 11 5/8 11 3/4 49 3/4 31 1/2 MGIC .28 .6 15 716 49 3/8 49 49 1/4 + 1/8 19 1/8 10 MGMG 460 18 3/4 18 1/2 18 3/4 + 1/4 2 3/8 1 MHI Gp 10 847 1 3/4 1 1/2 1 5/8 12 3/8 3 5/8 MNC 2749 12 11 1/8 12 + 1/4 23 3/8 9 3/8 MacFrug 247 15 14 3/8 14 3/8 - 5/8 8 1/2 1 1/4 MagC wt 200 7 3/8 6 7/8 7 3/8 + 1/2 15 1/8 4 3/8 MagmC 6 3855 12 3/4 11 3/4 12 3/4 + 7/8 29 3/8 14 3/4 MagnaI g .30e 11461 24 7/8 24 24 3/4 + 3/4 17 11 1/4 Magntk 14 538 16 5/8 16 3/8 16 5/8 + 1/8 16 3/4 10 3/4 Malaysa .07e .4 258 16 1/4 16 16 1/8 - 1/8 12 1/2 11 MgdMu n .73 6.3 323 11 1/2 11 3/8 11 1/2 + 1/8 12 11 1/8 MgdM2 n 69 11 1/2 11 3/8 11 1/2 - 1/8 24 1/2 13 ManrCr s .09 .4 19 1066 24 23 3/8 23 3/4 + 3/8 17 1/8 12 1/2 ManpwI 2572 14 7/8 14 5/8 14 3/4 - 1/8 3 3/4 1 1/2 Manvl wt 27 2 1/8 2 2 10 7/8 6 7/8 Manvlle 150 319 9 8 7/8 9 + 1/8 20 7/8 15 3/8 Manvl pf 15 20 1/2 20 3/8 20 1/2 - 1/8 62 1/4 52 1/2 MAPCO 1.00 1.8 13 178 54 1/2 54 1/8 54 1/8 - 1/4 21 1/4 11 5/8 MargFn n .12e .8 2807 15 14 3/4 14 7/8 + 1/8 45 1/8 27 1/2 MarM pf 3.09e 7.4 10 42 41 7/8 42 + 5/8 39 23 1/4 MarMD 1.00 3.9 11 3737 25 7/8 24 7/8 25 1/2 - 1/4 4 1/4 1 3/4 Maritrn .58j 228 2 3/8 2 1/4 2 1/4 15 5/8 9 3/4 MrkIV s .09b .6 15 671 15 3/8 15 1/8 15 1/4 21 7/8 13 3/8 Marriot .28 1.4 26 710 20 5/8 20 3/8 20 3/8 - 1/8 67 50 3/4 Mariot pf 4.12 6.4 204 64 1/4 64 64 - 1/2 94 1/2 70 3/4 MrshMc 2.70 2.9 22 642 93 91 5/8 92 1/2 + 5/8 42 1/4 22 1/2 MrshIn 16 518 39 1/4 38 5/8 39 - 1/4 12 3/8 6 1/4 Martch 15 147 10 7/8 10 5/8 10 5/8 - 1/8 2 1/2 1 MartnL 36 1 1/4 1 1/4 1 1/4 63 3/8 49 7/8 MartM 1.68 2.7 10 2117 62 7/8 61 5/8 62 1/2 + 3/8 46 3/8 17 5/8 Marvel s 42 2459 47 1/2 46 1/4 47 3/8 +1 1/4 29 7/8 19 3/8 Masco .64 2.5 36 3100 26 1/4 25 3/4 26 + 3/8 29 5/8 25 3/4 MasCp 2.80 10.4 87 27 1/8 26 1/2 26 7/8 + 1/8 9 7 1/2 MasPrt .72 9.6 148 7 5/8 7 1/2 7 1/2 - 1/8 119 1/4 83 Matsu .50e .6 35 97 87 1/2 87 87 +2 26 7/8 17 5/8 Mattel s .20 .8 19 4026 26 3/4 26 26 1/2 + 1/4 10 5 MauLoa .85e 14.2 50 120 6 1/8 6 6 - 1/8 8 1/4 5 1/2 Maxus 2815 6 3/4 6 1/2 6 5/8 - 1/8 45 3/8 33 5/8 Maxus pf 4.00 9.3 3 42 7/8 42 7/8 42 7/8 72 3/4 46 1/2 MayDS 1.66 2.3 17 3641 73 1/2 72 73 3/8 +1 1/8 20 5/8 12 1/2 Maytag .50 3.2 70 2187 15 1/2 15 1/4 15 1/2 + 1/4 22 3/4 15 McClat .23 1.2 20 6 19 5/8 19 1/2 19 5/8 + 1/8 30 3/4 23 7/8 McDr pfA 2.20 7.3 27 30 1/4 30 1/8 30 1/8 26 15 1/4 McDerI 1.00 4.5 12 1064 22 3/8 22 1/8 22 3/8 14 1/8 9 1/8 McDld .30 2.6 5 115 12 11 3/4 11 3/4 - 1/4 49 1/2 32 7/8 McDonld .40 .8 19 7394 49 1/2 48 1/8 48 1/8 - 3/4 78 34 1/4 McDnD 1.40 2.7 11 1541 52 1/8 51 1/4 52 - 1/8 66 1/2 50 3/4 McGrH 2.24 3.7 19 953 60 5/8 60 1/4 60 1/2 + 1/2 44 1/4 30 1/4 McKes 1.60 3.8 18 350 42 7/8 42 1/4 42 1/4 - 3/8 41 5/8 28 1/4 Mead 1.00 2.6 19 1779 38 1/2 37 7/8 38 - 3/8 25 15 1/4 Mesrx .44 2.5 44 35 17 7/8 17 5/8 17 7/8 + 1/8 64 16 7/8 MedCA n 19 5169 26 3/8 25 3/4 26 + 1/4 20 1/4 12 5/8 Mediplx 14 204 19 3/8 19 19 3/8 + 5/8 31 1/4 25 3/8 Meditr 2.49 8.5 15 822 29 5/8 29 1/8 29 1/4 - 3/8 104 1/2 63 1/4 Medtron .56 .6 30 3342 98 7/8 95 1/2 96 5/8 -2 20 7/8 13 Medusa .40 2.2 22 x23 18 1/8 17 3/4 18 1/8 + 1/8 50 31 5/8 Mellon 1.40 2.9 8 755 48 7/8 48 5/8 48 3/4 - 1/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 14 24 1/4 24 1/4 24 1/4 29 7/8 24 5/8 Melon pfH 2.60 9.2 57 28 3/8 28 1/8 28 3/8 + 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.3 138 25 1/2 25 3/8 25 1/2 + 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 7 26 3/4 26 5/8 26 3/4 + 1/8 53 1/4 38 1/4 Melvile 1.48 2.8 16 795 53 1/8 52 7/8 52 7/8 + 1/8 42 1/8 29 3/8 MercSt 1.02 3.0 17 804 34 3/8 33 3/8 34 1/4 + 7/8 56 1/2 40 1/2 Merck s 1.00 2.2 23 17028 45 1/2 45 45 3/8 + 1/4 16 1/8 9 7/8 MerFin .22 1.5 31 568 15 1/4 14 7/8 15 + 1/4 28 1/8 21 7/8 Merdth .64 2.5 234 105 25 7/8 25 1/4 25 3/4 + 1/2 66 3/4 44 3/8 MerLyn 1.20 2.0 8 3544 60 3/8 59 5/8 59 3/4 + 1/8 10 3/8 9 7/8 MerLSP n 12 10 10 10 - 1/8 16 7 7/8 MerryGo .05 .3 39 5641 15 3/4 15 1/8 15 1/2 + 1/4 13 3/8 6 7/8 MeryLd .68 5.2 11 87 13 1/4 12 7/8 13 - 1/8 13 3/8 2 1/2 MesaI n 3044 5 4 3/4 4 3/4 - 1/4 4 1 Mesab .08 5.8 62 1 3/8 1 1/4 1 3/8 + 1/8 52 46 1/2 MtE pfC 3.90 7.8 z30 50 50 50 103 1/2 94 1/2 MtE pfJ 8.32 8.2 z750 101 100 101 +1 3/4 15 1/2 8 1/8 MetrFn .40 2.6 5 948 15 3/8 15 1/8 15 3/8 + 1/4 21 7/8 11 3/4 MexEqt .97e 6.4 812 15 1/4 15 15 1/4 + 1/8 34 17 7/8 MexFd 1.52e 6.3 751 24 1/4 23 7/8 24 1/4 + 5/8 4 1/4 1 7/8 Micklby .06 1.6 6 32 3 3/4 3 5/8 3 3/4 22 3/8 12 1/8 MicrTc .05e .3 110 3915 20 3/8 18 1/2 18 5/8 -1 3/4 25 1/8 13 1/8 MAWste 18 4205 17 1/4 16 1/2 16 1/2 - 3/8 20 5/8 15 7/8 MdwRs n 1.16 7.1 20 248 16 3/8 16 1/8 16 1/4 - 1/8 3 5/8 2 MilePr 7 3 1/8 3 1/8 3 1/8 5 7/8 4 MilPr pf .78 16.9 41 4 3/4 4 5/8 4 5/8 - 1/8 42 27 1/8 Millipre .52 1.5 19 1454 35 3/4 35 1/8 35 5/8 21 3/4 16 1/8 MinTch n 652 20 19 7/8 20 107 85 3/8 MMM 3.20 3.1 19 2858 102 3/4 102 102 3/8 + 5/8 10 7/8 9 1/2 MinnMu .61 6.0 2 10 1/4 10 1/4 10 1/4 - 1/8 34 1/8 29 1/8 MinnPL 1.94 5.8 15 97 33 1/4 33 1/8 33 1/4 + 1/8 37 1/8 22 MirRsrt 23 2047 33 5/8 33 1/8 33 1/8 - 1/2 19 5/8 13 5/8 MtchlEA .40 2.2 17 92 17 7/8 17 3/8 17 7/8 + 1/2 18 5/8 13 MtchEB n .42 2.7 15 44 15 7/8 15 1/2 15 3/4 + 1/4 2 3/8 5/8 Mitel 141 1 5/8 1 1/2 1 1/2 - 1/8 21 5/8 10 1/2 MitsbBk .07e .4 9 17 7/8 17 7/8 17 7/8 + 3/8 69 3/4 57 7/8 Mobil 3.20 5.2 21 4286 61 3/8 60 1/2 61 40 7/8 17 7/8 MolBio 1365 18 17 3/4 18 14 1/4 8 Monrch .20 1.8 115 11 1/2 11 3/8 11 3/8 - 1/8 20 1/8 18 1/4 MonkA n 1347 18 7/8 18 1/2 18 5/8 + 1/4 71 1/4 49 3/4 Monsan 2.24 4.1 18 4404 55 3/8 54 3/4 55 - 1/2 28 1/8 23 5/8 MonPw 1.54 6.2 13 1567 25 1/8 24 7/8 25 - 1/8 12 5/8 7 7/8 Monted .44e 5.2 69 8 5/8 8 1/2 8 1/2 - 1/8 21 19 MonSt 1.68 8.2 199 20 1/2 20 1/8 20 1/2 28 1/2 15 Moorco .22 1.3 12 397 17 1/8 16 3/4 17 1/8 + 1/8 22 1/8 13 1/4 Moore .94 6.2 22 675 15 1/4 14 7/8 15 1/8 + 1/8 14 1/4 9 3/4 MorgGr .99e 8.2 106 12 1/4 12 1/8 12 1/8 + 1/8 21 1/4 10 1/4 MorKeg s .28 1.8 5 284 15 7/8 15 3/8 15 1/2 + 1/8 11 5 3/8 MorgnP 368 6 1/2 6 1/8 6 1/2 + 3/8 19 13 3/8 MorSEm .06e .3 263 18 17 5/8 18 - 1/8 67 7/8 45 7/8 MorgSt .96 1.8 9 3000 53 1/8 52 1/4 52 3/8 - 1/2 29 1/4 25 5/8 MorgSt pf 2.34 8.7 6 26 3/4 26 5/8 26 3/4 +1 1/8 28 24 7/8 MrgS pfB 2.22 8.6 120 25 7/8 25 1/2 25 7/8 + 3/8 27 3/4 25 MrgS pfC 2.19 8.4 34 26 25 3/4 26 70 1/2 51 1/2 Morgan 2.18 3.5 9 4686 62 3/8 61 5/8 62 3/8 +1 74 5/8 68 Morgn pf 5.00 6.9 9 72 1/8 71 7/8 72 1/8 + 1/8 28 5/8 17 7/8 MorKnd s .80 3.7 56 x2596 21 3/4 21 1/4 21 3/4 + 3/4 2 7/8 7/8 MtgRty 240 1 15/16 15/16 64 7/8 48 3/8 Morton .96 1.6 21 525 61 7/8 61 3/8 61 3/8 - 1/8 101 3/8 57 1/2 Motorla .88 .9 25 3722 100 1/4 99 1/4 100 - 1/8 21 1/4 7 Mueller 172 20 1/4 20 20 10 8 5/8 MunHi .69 7.7 201 9 1/8 9 9 - 1/8 13 7/8 12 MuniFd .94 7.1 45 13 1/4 13 1/8 13 1/4 + 1/8 15 1/2 13 7/8 MunCA n 1.04 7.0 80 14 7/8 14 3/4 14 7/8 + 1/8 15 3/4 14 1/4 MuCAI n .91 6.2 41 14 7/8 14 3/4 14 3/4 - 1/8 16 15 MuCAII n 73 15 15 15 - 1/8 16 3/8 14 5/8 MunFL n 1.00 6.6 31 15 1/2 15 1/4 15 1/4 15 3/8 15 MuFLIn n 84 15 1/8 15 15 16 1/4 14 3/8 Muniyd n 1.15 7.5 355 15 3/8 15 1/8 15 1/4 - 1/8 15 1/8 15 MuInII n 12 15 15 15 15 3/4 14 1/4 MunIns n 1.03 6.9 158 14 7/8 14 3/4 14 7/8 15 7/8 14 1/2 MunMI n 1.03 6.7 57 15 1/2 15 1/4 15 3/8 15 1/2 15 MunMI n 43 15 1/2 15 1/4 15 1/2 + 1/8 15 7/8 13 3/4 MunNJ n .98 6.6 65 14 3/4 14 3/4 14 3/4 15 1/4 14 7/8 MuNJIn n 3 15 1/8 15 1/8 15 1/8 16 1/4 14 1/4 MunNY n 1.02 6.9 116 14 7/8 14 3/4 14 7/8 15 5/8 13 1/2 MuNYII n .91 6.4 52 14 1/8 14 1/8 14 1/8 + 1/8 15 1/4 12 3/8 MunQl n 1.05 7.5 165 14 1/8 14 14 - 1/8 15 13 1/4 MunQl2 n .15e 1.1 196 13 3/4 13 1/2 13 5/8 11 1/4 4 3/8 Munsng n 27 8 1/8 8 8 + 1/8 38 3/8 31 5/8 MurpO 1.20 3.3 16 470 36 3/4 35 1/4 36 3/4 +1 17 1/8 10 1/8 Musicl n 196 13 12 3/4 12 7/8 40 25 3/4 MutRisk .24 .7 21 108 36 1/8 35 1/4 35 1/4 -1 1/8 16 3/8 13 3/4 MutOm 1.16e 7.8 35 15 14 7/8 14 7/8 - 1/8 25 3/8 12 1/2 MyerL .20 1.2 10 96 17 3/8 17 17 3/8 + 1/4 31 7/8 15 3/4 Mylan s .12 .4 45 3110 30 5/8 29 5/8 29 7/8 - 5/8 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