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: 11-04, NYSE - Beginning with letter M Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <26.1992Nov4.184557@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 7 251 4 3/4 4 1/2 4 5/8 1 3/8 5/32 MAISy 355 3/16 3/16 3/16 59 1/2 40 MBIA .84 1.4 13 1329 58 1/4 57 7/8 58 1/4 + 1/8 44 28 MBNA 1.76 4.4 12 386 40 7/8 39 7/8 40 - 7/8 28 1/8 21 5/8 MCN 1.68 6.4 14 847 26 1/2 26 1/4 26 1/4 - 1/8 4 1/2 1 3/8 MDC 174 3 1/8 3 3 1/8 + 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 74 25 1/2 25 3/8 25 1/2 + 1/8 6 4 MEI 107 5 1/4 5 1/8 5 1/4 11 3/8 9 7/8 MCR 1.02 10.0 1291 10 1/4 10 1/8 10 1/4 9 1/2 7 MGF .73 9.7 1252 7 5/8 7 1/2 7 1/2 - 1/8 9 1/2 7 3/4 MIN .72 9.1 1881 8 7 7/8 7 7/8 - 1/8 9 5/8 7 MMT .78 10.2 1755 7 5/8 7 1/2 7 5/8 + 1/8 10 7 7/8 MFM .70 7.8 239 9 1/8 9 9 - 1/8 16 7/8 13 3/4 MFV 1.65a 11.1 82 15 14 3/4 14 7/8 12 1/2 9 1/4 MGI Prp .80 6.7 20 80 11 7/8 11 3/4 11 7/8 43 1/4 31 1/2 MGIC .14e .3 13 907 42 1/4 42 42 18 7/8 10 MGMG 419 19 18 3/4 19 + 1/4 2 3/8 1 1/8 MHI Gp 8 234 1 1/4 1 1/8 1 1/8 - 1/8 12 3/8 3 5/8 MNC 2070 11 3/8 11 1/8 11 3/8 23 3/8 9 3/8 MacFrug 514 14 13 5/8 14 + 3/8 8 1/2 1 1/4 MagC wt 53 7 3/8 7 1/8 7 1/8 15 1/8 4 3/8 MagmC 7 1467 13 3/4 13 1/8 13 1/4 - 3/8 29 3/8 14 1/2 MagnaI g .30e 3172 20 3/4 20 1/8 20 1/4 - 5/8 17 11 1/4 Magntk 12 705 14 5/8 14 1/8 14 1/2 + 1/4 15 3/4 10 3/4 Malaysa .07e .4 318 15 7/8 15 1/2 15 3/4 + 1/8 12 1/2 11 MgdMu n .73 6.1 237 12 11 3/4 12 + 1/8 12 11 1/8 MgdM2 n 4 11 1/2 11 1/2 11 1/2 22 12 3/4 ManrCr s .09 .4 17 1020 21 1/8 20 7/8 21 17 1/8 12 1/2 ManpwI 468 15 1/8 14 7/8 15 1/8 3 3/4 1 1/2 Manvl wt 23 2 1 7/8 1 7/8 10 7/8 6 7/8 Manvlle 148 67 8 7/8 8 5/8 8 7/8 20 7/8 15 3/8 Manvl pf 1 20 3/4 20 3/4 20 3/4 + 1/8 63 3/4 53 1/2 MAPCO 1.00 1.8 14 134 55 5/8 55 1/4 55 3/8 - 5/8 3/4 3/32 vMarcde 403 3/16 9/64 3/16 +1/32 21 1/4 11 5/8 MargFn n .12e .8 782 14 1/4 13 7/8 14 1/4 + 1/4 45 1/8 27 1/2 MarM pf 3.14e 7.4 62 42 1/2 42 1/4 42 1/4 - 1/4 39 23 1/4 MarMD 1.00 4.0 10 1734 25 1/8 24 3/4 25 5 2 3/8 Maritrn .58j 24 2 5/8 2 5/8 2 5/8 15 5/8 9 3/4 MrkIV s .09b .7 13 357 13 3/4 13 1/2 13 5/8 + 1/8 20 7/8 13 3/8 Marriot .28 1.4 26 731 20 3/8 20 1/8 20 1/4 - 1/8 65 3/4 50 3/4 Mariot pf 4.12 6.5 87 63 1/4 63 63 1/4 + 1/4 94 70 MrshMc 2.70 2.9 22 1678 94 1/4 93 1/4 93 1/4 - 3/8 42 1/4 22 1/2 MrshIn 16 166 39 38 1/2 38 1/2 12 3/8 6 1/4 Martch 13 402 9 1/4 8 7/8 9 1/4 + 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 463 58 57 5/8 57 3/4 - 1/4 40 1/4 16 3/8 Marvel s 34 578 39 38 3/8 38 3/4 + 3/8 29 7/8 19 3/8 Masco .64 2.5 35 2135 25 3/8 25 1/4 25 3/8 29 5/8 25 3/4 MasCp 2.80 10.7 20 26 3/8 26 1/8 26 1/8 - 1/8 9 7 3/4 MasPrt .72 9.3 135 8 7 3/4 7 3/4 - 1/4 119 1/4 88 1/4 Matsu .50e .5 29 38 91 91 91 26 7/8 17 1/2 Mattel s .20 .8 19 3136 26 25 5/8 25 3/4 + 1/4 10 5 MauLoa .85e 13.6 57 65 6 3/8 6 1/8 6 1/4 9 1/2 5 1/2 Maxus 4190 7 6 3/4 6 7/8 45 1/4 33 5/8 Maxus pf 4.00 8.9 30 45 1/4 45 45 72 3/8 46 1/2 MayDS 1.66 2.3 17 5347 71 3/4 70 1/4 70 3/4 -1 5/8 20 5/8 12 1/2 Maytag .50 3.5 64 1827 14 1/8 13 3/4 14 1/8 + 1/4 22 3/4 14 3/4 McClat .23 1.2 19 6 18 7/8 18 7/8 18 7/8 - 1/4 30 3/4 23 7/8 McDr pfA 2.20 7.4 15 30 1/4 29 3/4 29 3/4 - 3/8 31 26 McDr pfB 2.60 8.8 2 29 5/8 29 5/8 29 5/8 + 1/8 26 15 1/4 McDerI 1.00 4.5 11 546 22 3/8 21 7/8 22 - 1/8 14 1/8 9 1/8 McDld .30 2.6 5 x35 11 5/8 11 1/2 11 1/2 47 1/2 32 7/8 McDonld .40 .9 18 3730 46 1/4 45 1/4 45 1/2 - 3/4 80 1/2 34 1/4 McDnD 1.40 2.6 12 2840 54 3/4 53 1/4 54 1/4 + 7/8 66 1/2 50 3/4 McGrH 2.24 3.6 19 560 62 1/4 61 7/8 62 1/8 + 1/2 41 3/4 30 1/4 McKes 1.60 3.9 18 1328 41 3/4 41 1/8 41 1/2 + 1/4 41 5/8 28 1/4 Mead 1.00 2.7 19 1241 38 1/4 37 3/8 37 1/2 - 7/8 25 15 1/4 Mesrx .44 2.7 39 630 16 1/4 15 7/8 16 1/8 + 1/4 64 16 7/8 MedCA n 19 3884 27 1/4 25 1/4 25 3/8 -1 1/8 20 1/4 12 5/8 Mediplx 11 227 16 1/8 15 5/8 15 5/8 - 1/8 31 1/4 25 Meditr 2.49 8.5 15 242 29 3/4 29 3/8 29 3/8 101 63 1/4 Medtron .56 .6 33 1328 99 96 1/2 96 5/8 -1 5/8 20 7/8 13 Medusa .40 2.1 23 43 19 18 5/8 18 7/8 + 1/8 46 1/4 31 5/8 Mellon 1.40 3.0 7 1428 46 45 1/2 46 + 1/4 26 1/2 19 1/2 Melon pfB 1.69 7.0 3 24 1/4 24 1/4 24 1/4 + 1/4 29 7/8 27 1/8 Melon pfH 2.60 9.6 56 27 1/2 27 27 1/8 - 1/8 27 1/2 24 1/8 Melon pfJ 2.12 8.4 169 25 3/8 25 1/8 25 1/8 29 3/8 25 3/8 Melon pfI 2.40 9.0 51 26 3/4 26 3/8 26 5/8 + 1/8 53 1/4 38 1/4 Melvile 1.48 2.8 16 2427 52 5/8 52 1/8 52 1/4 - 1/2 42 1/8 29 3/8 MercSt 1.02 3.2 14 409 32 31 7/8 32 56 1/2 40 1/2 Merck s 1.00 2.3 22 18159 44 42 3/4 43 -1 14 1/2 9 3/4 MerFin s .22 1.6 28 284 14 1/8 13 5/8 13 3/4 + 1/4 28 1/8 21 7/8 Merdth .64 2.6 225 209 25 24 1/4 24 3/4 + 3/8 66 3/4 44 3/8 MerLyn 1.20 2.2 7 2564 55 1/8 53 3/4 54 -1 10 3/8 9 7/8 MerLSP n 47 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 31 1807 12 1/4 11 3/4 11 7/8 - 1/4 13 3/8 6 7/8 MeryLd .68 5.6 11 142 12 7/8 12 1/4 12 1/4 - 3/8 13 3/8 2 1/2 MesaI n 1351 9 1/8 8 5/8 8 5/8 - 5/8 39 1/2 28 MesaR 1.52e 4.8 14 20 32 32 32 + 1/2 4 1 Mesab .08 5.3 47 1 1/2 1 3/8 1 1/2 103 3/4 94 MtE pfH 8.32 8.3 z10000 100 100 100 - 1/4 15 1/2 8 1/8 MetrFn .28 2.0 4 5002 13 7/8 13 1/4 13 7/8 + 5/8 21 7/8 11 3/4 MexEqt .97e 6.7 278 14 1/2 14 1/8 14 3/8 - 1/8 34 17 7/8 MexFd 1.52e 6.9 1135 22 3/4 22 22 -1 22 3/8 12 1/8 MicrTc .05e .3 111 2990 18 7/8 18 1/8 18 7/8 + 3/4 25 1/8 13 1/8 MAWste 17 523 16 1/8 15 1/2 15 1/2 - 1/4 20 5/8 15 7/8 MdwRs n 1.16 6.9 20 1265 16 7/8 16 3/4 16 3/4 - 1/8 3 5/8 2 MilePr 38 2 7/8 2 5/8 2 7/8 + 1/4 5 7/8 4 MilPr pf .78 15.6 30 5 4 3/4 5 42 27 1/8 Millipre .52 1.6 18 2713 33 5/8 32 1/2 33 1/2 + 7/8 17 1/2 16 1/8 MinTch n 1054 16 3/4 16 3/8 16 1/2 - 1/4 105 1/8 85 3/8 MMM 3.20 3.1 19 1917 104 1/4 103 103 - 7/8 10 7/8 9 1/2 MinnMu .61 6.0 23 10 1/4 10 1/4 10 1/4 34 1/8 29 1/8 MinnPL 1.94 5.9 14 142 32 7/8 32 5/8 32 7/8 37 1/8 22 MirRsrt 21 3378 29 3/8 28 3/8 29 1/4 + 3/4 23 1/2 23 1/2 MS Pw pf 5 23 3/8 23 3/8 23 3/8 - 1/8 19 5/8 13 5/8 MtchlEA .40 2.1 18 198 19 1/4 18 7/8 19 1/8 - 1/8 18 5/8 13 MtchEB n .42 2.4 16 82 17 5/8 17 3/8 17 3/8 - 1/4 2 3/8 5/8 Mitel 113 1 5/8 1 1/2 1 1/2 22 1/2 10 1/2 MitsbBk .07e .4 17 17 5/8 17 1/2 17 1/2 + 1/4 71 1/8 57 7/8 Mobil 3.20 5.4 21 11008 60 1/4 59 59 5/8 - 1/2 40 7/8 17 7/8 MolBio 146 20 3/4 20 5/8 20 3/4 + 1/4 14 1/4 8 Monrch .20 1.8 48 10 7/8 10 1/2 10 7/8 + 1/4 71 1/4 49 3/4 Monsan 2.24 4.0 19 4057 56 5/8 56 56 1/2 + 3/8 28 1/8 23 1/2 MonPw 1.54 6.2 13 387 25 1/4 24 3/4 25 - 1/4 12 5/8 7 7/8 Monted .44e 4.8 33 9 1/4 9 9 1/8 - 1/8 21 18 7/8 MonSt 1.68 8.2 80 20 1/2 20 1/4 20 1/2 + 1/8 28 1/2 16 1/4 Moorco .22 1.0 15 14 21 7/8 21 3/4 21 7/8 + 1/8 24 3/8 13 1/4 Moore .94 6.1 20 883 15 3/8 15 1/4 15 3/8 + 1/8 14 1/4 9 3/4 MorgGr .99e 8.8 120 11 3/8 11 11 1/4 - 1/8 21 1/4 10 1/4 MorKeg s .28 2.0 5 174 14 13 5/8 13 3/4 + 1/8 11 6 MorgnP 15 6 3/8 6 3/8 6 3/8 - 1/8 19 13 3/8 MorSEm .06e .3 222 18 17 1/2 17 1/2 - 1/2 67 7/8 45 7/8 MorgSt .96 1.9 8 1259 50 49 1/2 49 3/4 - 1/8 29 1/4 25 7/8 MorgSt pf 2.34 8.7 49 26 7/8 26 5/8 26 3/4 28 24 7/8 MrgS pfB 2.22 8.6 116 26 25 3/4 25 7/8 + 1/8 27 3/4 25 MrgS pfC 2.19 8.5 97 26 25 5/8 25 3/4 - 1/8 70 1/2 51 1/2 Morgan 2.18 3.4 9 3852 64 5/8 63 3/8 63 3/8 - 7/8 74 5/8 64 7/8 Morgn pf 5.00 6.9 17 72 1/8 71 7/8 72 1/8 28 5/8 17 7/8 MorKnd s .80 3.9 53 2101 21 1/8 20 3/4 20 3/4 - 3/8 2 7/8 7/8 MtgRty 80 15/16 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 19 736 58 7/8 58 1/8 58 1/4 98 1/4 57 1/2 Motorla .88 .9 24 5926 97 94 3/4 96 3/8 - 1/8 17 7/8 7 Mueller 65 18 17 5/8 17 7/8 + 1/8 10 8 5/8 MunHi .69 7.5 410 9 1/4 8 7/8 9 1/4 + 1/4 13 7/8 11 7/8 MuniFd .91 7.2 703 12 3/4 12 1/2 12 5/8 + 1/8 15 1/2 13 7/8 MunCA n .99 6.8 33 14 3/4 14 1/2 14 1/2 - 1/8 15 3/4 14 1/4 MuCAI n .91 6.2 79 14 3/4 14 1/2 14 5/8 MuCAII n 16 15 15 15 16 3/8 14 3/4 MunFL n .95 6.3 46 15 15 15 + 1/4 MuFLIn n 11 15 15 15 16 1/4 14 3/8 Muniyd n 1.09 7.3 187 15 14 7/8 15 + 1/8 MuInII n 183 15 1/8 15 15 15 3/4 14 1/4 MunIns n 1.02 6.9 359 14 7/8 14 3/4 14 3/4 - 1/8 15 7/8 14 1/2 MunMI n 1.00 6.7 42 14 7/8 14 3/4 14 7/8 - 1/8 MunMI n 13 15 1/8 15 15 1/8 15 7/8 14 MunNJ n .93 6.6 46 14 1/8 14 14 1/8 + 1/8 MuNJIn n 26 15 15 15 16 1/4 14 1/4 MunNY n .98 6.6 194 14 3/4 14 1/2 14 3/4 + 3/8 15 5/8 13 3/4 MuNYII n .80 5.8 72 14 13 3/4 13 7/8 MunPA n 22 15 15 15 15 1/4 12 3/8 MunQl n .93 6.9 395 14 13 3/8 13 1/2 - 1/4 15 13 3/4 MunQl2 n 43 14 13 7/8 14 11 1/4 4 3/8 Munsng n 11 8 7/8 8 3/4 8 3/4 + 1/8 38 3/8 31 5/8 MurpO 1.20 3.3 16 2958 37 1/8 35 7/8 36 1/8 - 7/8 17 1/8 10 1/8 Musicl n 181 13 3/8 13 13 - 1/4 40 24 MutRisk .16e .4 23 33 38 37 1/2 38 + 1/2 16 3/8 13 3/4 MutOm 1.16e 8.1 68 14 1/4 14 1/8 14 1/4 25 3/8 12 1/2 MyerL .20 1.1 10 15 17 3/4 17 5/8 17 5/8 27 3/4 15 3/4 Mylan s .12 .5 39 1865 26 7/8 25 7/8 26 1/8 - 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