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: 11-02, NYSE - Beginning with letter M Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <50.1992Nov2.184017@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 8 149 4 7/8 4 1/2 4 3/4 + 1/4 1 3/8 5/32 MAISy 282 3/16 5/32 3/16 59 1/2 40 MBIA .84 1.4 13 2150 58 3/8 57 7/8 58 - 1/2 44 28 MBNA 1.76 4.4 12 208 40 3/8 40 1/8 40 3/8 + 1/8 28 1/8 21 5/8 MCN 1.68 6.3 14 437 26 5/8 26 3/8 26 1/2 - 1/8 4 1/2 1 3/8 MDC 29 2 7/8 2 3/4 2 7/8 26 7/8 21 7/8 MDU 1.48 5.8 15 68 25 3/4 25 3/8 25 3/8 - 3/8 6 4 MEI 176 5 1/8 4 7/8 5 1/8 - 1/8 11 3/8 9 7/8 MCR 1.20 11.9 1957 10 1/4 10 10 1/8 + 1/8 9 1/2 7 MGF .88 11.5 1818 7 5/8 7 3/8 7 5/8 + 1/4 9 1/2 7 3/4 MIN .81 10.1 3710 8 7 7/8 8 9 5/8 7 MMT .78 10.2 2311 7 5/8 7 1/2 7 5/8 10 7 7/8 MFM .71 7.9 173 9 1/8 9 9 16 7/8 13 3/4 MFV 1.65a 11.2 55 14 3/4 14 1/2 14 3/4 12 1/2 9 1/4 MGI Prp .80 6.8 20 55 11 7/8 11 3/4 11 3/4 - 1/8 43 1/4 31 1/2 MGIC .14e .3 13 583 41 3/4 40 3/4 41 3/4 +1 18 3/4 10 MGMG 118 18 3/8 18 1/8 18 3/8 2 3/8 1 1/8 MHI Gp 9 87 1 1/4 1 1/8 1 1/4 12 3/8 3 5/8 MNC 1586 11 1/4 11 1/8 11 1/4 23 3/8 9 3/8 MacFrug 1214 13 1/2 13 1/4 13 3/8 8 1/2 1 1/4 MagC wt 61 7 1/4 7 1/8 7 1/4 + 1/8 15 1/8 4 3/8 MagmC 7 808 13 5/8 13 3/8 13 1/2 +3/16 29 3/8 14 1/2 MagnaI g .30e 3459 20 7/8 19 7/8 20 1/2 - 3/8 17 11 1/4 Magntk 11 160 14 13 7/8 14 15 5/8 10 3/4 Malaysa .07e .4 633 15 3/4 15 3/8 15 5/8 + 1/8 12 1/2 11 MgdMu n .73 6.1 1117 12 11 3/8 11 7/8 + 3/8 12 11 1/8 MgdM2 n 74 11 1/2 11 1/2 11 1/2 + 1/8 22 12 3/4 ManrCr s .09 .4 16 1338 20 7/8 20 1/4 20 3/8 - 1/4 17 1/8 12 1/2 ManpwI 1171 15 1/2 15 1/4 15 1/2 10 7/8 6 7/8 Manvlle 142 28 8 5/8 8 1/2 8 1/2 - 1/8 20 7/8 15 3/8 Manvl pf 30 20 3/8 20 3/8 20 3/8 63 3/4 53 1/2 MAPCO 1.00 1.8 14 326 56 1/2 55 5/8 56 + 1/8 3/4 1/8 vMarcde 1121 3/16 3/32 3/32 -5/64 21 1/4 11 5/8 MargFn n .12e .8 717 14 3/8 13 3/4 14 3/8 + 5/8 45 1/8 27 1/2 MarM pf 3.14e 7.4 8 42 3/4 42 3/8 42 3/8 - 3/8 39 23 1/4 MarMD 1.00 3.9 11 2800 25 7/8 25 1/2 25 1/2 5 2 3/8 Maritrn .58j 252 2 3/4 2 5/8 2 5/8 15 5/8 9 3/4 MrkIV s .09b .7 13 312 13 5/8 12 7/8 13 1/2 + 1/2 20 7/8 13 3/8 Marriot .28 1.4 27 3227 20 5/8 20 1/8 20 5/8 + 5/8 65 3/4 50 3/4 Mariot pf 4.12 6.4 409 64 62 5/8 64 +1 1/4 93 1/4 70 MrshMc 2.70 2.9 22 1565 94 92 3/4 93 5/8 + 3/8 42 1/4 22 1/2 MrshIn 16 162 38 3/4 37 3/4 38 3/4 +1 12 3/8 6 1/4 Martch 13 423 9 8 7/8 9 2 1/2 1 MartnL 310 1 3/8 1 1/4 1 3/8 + 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 691 58 57 5/8 58 + 1/4 40 1/4 16 3/8 Marvel s 34 330 38 3/4 37 7/8 38 5/8 + 7/8 29 7/8 19 3/8 Masco .64 2.5 35 4006 25 5/8 24 7/8 25 1/4 + 1/4 29 5/8 25 3/4 MasCp 2.80 10.4 10 26 7/8 26 1/2 26 7/8 + 3/8 9 7 3/4 MasPrt .72 9.1 81 8 7 7/8 7 7/8 - 1/8 119 1/4 88 1/4 Matsu .50e .5 29 23 91 3/8 91 91 1/4 + 1/4 26 7/8 17 1/2 Mattel s .20 .8 19 4860 26 1/8 25 1/2 26 + 1/4 10 5 MauLoa .85e 13.3 58 69 6 1/2 6 1/8 6 3/8 9 1/2 5 1/2 Maxus 3629 7 1/8 6 7/8 6 7/8 - 1/4 45 1/4 33 5/8 Maxus pf 4.00 9.0 14 44 7/8 44 1/2 44 1/2 - 1/4 71 1/2 46 1/2 MayDS 1.66 2.3 17 3248 71 3/4 70 1/4 71 5/8 + 7/8 20 5/8 12 1/2 Maytag .50 3.6 63 1481 13 7/8 13 5/8 13 3/4 22 3/4 14 3/4 McClat .23 1.3 18 2 18 1/4 18 1/4 18 1/4 - 1/4 30 3/4 23 7/8 McDr pfA 2.20 7.3 203 30 3/8 30 30 - 1/8 31 26 McDr pfB 2.60 8.7 1 29 3/4 29 3/4 29 3/4 + 1/8 26 15 1/4 McDerI 1.00 4.5 12 1889 22 3/8 22 1/8 22 3/8 + 1/8 14 1/8 9 1/8 McDld .30 2.6 5 25 11 3/4 11 1/2 11 1/2 - 1/8 47 1/2 32 7/8 McDonld .40 .9 18 5234 46 3/8 45 3/4 46 + 1/8 80 1/2 34 1/4 McDnD 1.40 2.7 11 3018 53 1/2 50 1/2 52 1/2 +1 3/8 66 1/2 50 3/4 McGrH 2.24 3.7 19 761 60 3/4 59 1/2 60 3/4 +1 41 3/4 30 1/4 McKes 1.60 3.9 18 1115 41 3/8 40 1/2 41 3/8 +1 41 5/8 28 1/4 Mead 1.00 2.6 19 1831 38 1/4 37 5/8 38 1/8 - 1/4 25 15 1/4 Mesrx .44 2.7 39 894 16 1/2 16 16 1/8 - 1/2 64 16 7/8 MedCA n 21 8524 27 7/8 25 1/2 27 7/8 +1 7/8 20 1/4 12 5/8 Mediplx 11 35 15 5/8 15 1/4 15 1/4 - 1/4 31 1/4 25 Meditr 2.49 8.4 15 254 29 3/4 29 3/8 29 1/2 101 63 1/4 Medtron .56 .6 34 1622 99 1/4 96 3/4 98 5/8 +1 7/8 20 7/8 13 Medusa .40 2.1 23 207 19 1/2 19 19 - 3/8 46 1/4 31 5/8 Mellon 1.40 3.1 7 1063 46 1/4 45 7/8 45 7/8 - 3/8 26 1/2 19 1/2 Melon pfB 1.69 7.0 24 24 1/8 23 3/4 24 1/8 - 1/4 29 7/8 27 1/8 Melon pfH 2.60 9.5 85 27 7/8 27 3/8 27 1/2 - 3/8 27 1/2 24 1/8 Melon pfJ 2.12 8.4 214 25 1/2 25 1/8 25 1/8 - 3/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 96 26 7/8 26 5/8 26 5/8 - 1/8 53 1/4 38 1/4 Melvile 1.48 2.8 16 856 53 1/8 52 1/2 53 42 1/8 29 3/8 MercSt 1.02 3.2 14 734 32 1/8 30 1/2 32 1/8 +1 5/8 56 1/2 40 1/2 Merck s 1.00 2.2 22 24739 45 43 3/8 44 5/8 + 3/4 14 1/2 9 3/4 MerFin s .22 1.6 28 186 13 1/2 13 3/8 13 1/2 - 1/8 28 1/8 21 7/8 Merdth .64 2.5 228 87 25 1/4 24 5/8 25 1/8 + 1/4 66 3/4 44 3/8 MerLyn 1.20 2.2 7 x2459 55 7/8 55 1/8 55 3/4 + 3/4 10 3/8 9 7/8 MerLSP n 20 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 32 1595 12 1/8 11 3/8 12 1/8 + 1/2 13 3/8 6 7/8 MeryLd .68 5.3 11 125 13 12 3/4 12 3/4 - 1/4 13 3/8 2 1/2 MesaI n 353 8 3/4 8 1/2 8 3/4 4 1 Mesab .08 5.8 38 1 3/8 1 3/8 1 3/8 + 1/8 11 7 7/8 Mestek 11 12 8 1/8 8 8 1/8 + 1/8 100 1/4 90 MtE pfG 7.68 8.0 z100 96 1/4 96 1/4 96 1/4 - 1/4 103 1/2 93 1/2 MtE pfI 8.12 8.3 z6000 98 98 98 15 1/2 8 1/8 MetrFn .28 2.1 4 1372 13 1/2 13 13 3/8 - 1/8 21 7/8 11 3/4 MexEqt .97e 6.5 208 15 14 3/4 15 + 1/8 34 17 7/8 MexFd 1.52e 6.5 1199 23 3/4 23 3/8 23 1/2 + 1/4 4 1/4 1 7/8 Micklby .06 2.0 5 51 3 1/4 3 3 - 1/4 22 3/8 12 1/8 MicrTc .05e .3 110 2605 19 1/2 18 1/2 18 5/8 - 3/4 25 1/8 13 1/8 MAWste 17 266 15 3/8 15 1/4 15 3/8 + 1/8 20 5/8 15 7/8 MdwRs n 1.16 6.8 16 3852 17 3/8 17 17 - 1/8 3 5/8 2 MilePr 2 2 5/8 2 5/8 2 5/8 - 1/8 5 7/8 4 MilPr pf .78 16.0 13 4 7/8 4 3/4 4 7/8 42 27 1/8 Millipre .52 1.6 18 681 32 7/8 32 5/8 32 3/4 - 1/8 17 1/2 16 1/8 MinTch n 1758 17 16 5/8 16 3/4 - 3/8 105 1/8 85 3/8 MMM 3.20 3.1 19 2665 105 102 3/4 104 7/8 +2 34 1/8 29 1/8 MinnPL 1.94 5.9 15 147 33 32 3/8 33 + 1/2 37 1/8 22 MirRsrt 20 2016 28 1/8 27 1/2 27 3/4 19 5/8 13 5/8 MtchlEA .40 2.1 17 35 18 3/4 18 5/8 18 5/8 18 5/8 13 MtchEB n .42 2.4 16 47 17 3/8 17 1/8 17 1/4 2 3/8 5/8 Mitel 14 1 5/8 1 1/2 1 1/2 22 1/2 10 1/2 MitsbBk .07e .4 49 17 1/4 17 1/8 17 1/4 - 1/8 71 1/8 57 7/8 Mobil 3.20 5.1 22 8375 63 1/8 62 1/8 62 1/2 - 1/2 40 7/8 17 7/8 MolBio 935 22 20 1/2 20 7/8 +1 1/8 14 1/4 8 Monrch .20 1.9 66 10 3/4 10 1/2 10 5/8 - 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 18 2664 55 3/4 55 1/4 55 5/8 28 1/8 23 1/2 MonPw 1.54 6.2 13 1330 25 1/2 25 25 - 3/8 12 5/8 7 7/8 Monted .44e 4.8 61 9 3/8 9 1/4 9 1/4 21 18 7/8 MonSt 1.68 8.2 117 20 1/2 20 1/4 20 3/8 - 1/8 28 1/2 16 1/4 Moorco .22 1.0 15 192 21 7/8 21 5/8 21 3/4 - 1/4 24 3/8 13 1/4 Moore .94 6.1 20 1513 15 3/8 15 15 3/8 + 1/2 14 1/4 9 3/4 MorgGr .99e 8.6 56 11 1/2 11 1/4 11 1/2 + 1/8 21 1/4 10 1/4 MorKeg s .28 2.1 5 66 13 1/2 13 1/4 13 1/4 11 6 MorgnP 45 6 1/2 6 1/4 6 1/2 + 1/4 19 13 3/8 MorSEm .06e .3 679 18 1/4 17 1/2 18 1/8 + 7/8 67 7/8 45 7/8 MorgSt .96 1.9 8 2317 50 1/4 49 5/8 49 3/4 + 1/4 29 1/4 25 7/8 MorgSt pf 2.34 8.7 37 27 26 3/4 26 3/4 - 1/4 28 24 7/8 MrgS pfB 2.22 8.5 94 26 25 3/4 26 27 3/4 25 MrgS pfC 2.19 8.5 75 26 25 3/4 25 3/4 70 1/2 51 1/2 Morgan 2.18 3.4 9 4334 63 7/8 62 7/8 63 1/2 + 1/2 74 5/8 64 7/8 Morgn pf 5.00 6.9 27 72 1/8 72 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.8 54 2660 21 3/8 20 3/8 21 1/4 +13/16 2 7/8 7/8 MtgRty 55 15/16 7/8 7/8 -1/16 64 7/8 48 3/8 Morton .96 1.7 19 936 58 1/8 57 3/4 58 - 3/8 98 1/4 57 1/2 Motorla .76 .8 24 3557 96 1/8 95 3/8 95 3/8 - 5/8 17 7/8 7 Mueller 403 17 7/8 17 3/8 17 3/4 + 1/8 10 8 5/8 MunHi .69 7.7 72 9 1/8 9 9 - 1/8 13 7/8 11 7/8 MuniFd .91 7.4 227 12 1/2 12 3/8 12 3/8 - 1/8 15 1/2 13 7/8 MunCA n .99 6.8 181 14 3/4 14 3/8 14 5/8 + 1/8 15 3/4 14 1/4 MuCAI n .91 6.1 56 14 7/8 14 5/8 14 7/8 16 3/8 14 3/4 MunFL n .95 6.3 39 15 14 7/8 15 + 1/4 16 1/4 14 3/8 Muniyd n 1.09 7.3 325 15 1/8 14 7/8 15 - 1/8 15 3/4 14 1/4 MunIns n 1.02 6.9 271 15 14 7/8 14 7/8 15 7/8 14 1/2 MunMI n 1.00 6.7 42 14 7/8 14 7/8 14 7/8 15 7/8 14 1/4 MunNJ n .93 6.6 104 14 1/2 14 14 - 1/2 16 1/4 14 1/4 MunNY n .98 6.6 75 14 7/8 14 5/8 14 3/4 15 5/8 13 3/4 MuNYII n .80 5.8 30 14 13 3/4 13 3/4 15 1/4 12 3/8 MunQl n .93 6.8 151 14 13 1/2 13 3/4 + 1/8 15 14 1/4 MunQl2 n 104 14 1/8 13 3/4 14 - 1/4 11 1/4 4 3/8 Munsng n 12 8 5/8 8 1/2 8 1/2 - 1/4 38 3/8 31 5/8 MurpO 1.20 3.2 17 624 37 5/8 36 7/8 37 5/8 + 1/8 17 1/8 10 1/8 Musicl n 370 13 5/8 13 1/2 13 1/2 - 1/8 40 24 MutRisk .16e .4 24 x99 37 7/8 37 1/4 37 1/2 - 3/8 16 3/8 13 3/4 MutOm 1.16e 8.1 44 14 3/8 14 1/4 14 1/4 - 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 19 17 1/2 17 3/8 17 1/2 + 1/4 27 3/4 15 3/4 Mylan s .12 .4 41 2869 27 3/4 26 1/4 27 3/8 + 1/4 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