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: 11-06, NYSE - Beginning with letter M Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <26.1992Nov6.190818@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 9 290 4 5/8 4 3/8 4 1/2 + 1/8 1 3/8 5/32 MAISy 670 13/64 3/16 3/16 59 1/2 40 MBIA .84 1.4 13 1144 59 1/4 58 1/2 58 5/8 - 5/8 44 28 MBNA 1.76 4.4 12 708 40 3/8 39 7/8 40 1/4 - 1/8 28 1/8 21 5/8 MCN 1.68 6.5 14 x394 25 7/8 25 1/2 25 7/8 + 1/8 4 1/2 1 3/8 MDC 459 3 1/4 3 1/4 3 1/4 - 1/8 26 7/8 21 7/8 MDU 1.48 5.8 15 38 25 5/8 25 3/8 25 3/8 - 1/4 6 4 MEI 115 5 1/4 5 1/8 5 1/4 + 1/8 11 3/8 9 7/8 MCR 1.02 10.2 1328 10 1/4 10 10 - 1/4 9 1/2 7 MGF .73 9.7 1908 7 5/8 7 3/8 7 1/2 - 1/8 9 1/2 7 3/4 MIN .72 9.0 2852 8 7 7/8 8 + 1/8 9 5/8 7 MMT .78 10.4 2441 7 5/8 7 1/2 7 1/2 - 1/8 10 7 7/8 MFM .70 7.8 316 9 1/8 9 9 16 7/8 13 3/4 MFV 1.65a 10.9 134 15 1/8 14 3/4 15 1/8 + 1/8 12 1/2 9 1/4 MGI Prp .80 6.7 20 28 11 7/8 11 3/4 11 7/8 + 1/8 43 1/4 31 1/2 MGIC .14e .3 13 138 42 3/8 42 42 3/8 + 1/4 19 1/8 10 MGMG 260 19 18 3/8 18 3/4 + 3/8 2 3/8 1 1/8 MHI Gp 9 163 1 1/4 1 1/8 1 1/4 + 1/8 12 3/8 3 5/8 MNC 2006 11 1/2 11 3/8 11 3/8 23 3/8 9 3/8 MacFrug 566 13 7/8 13 5/8 13 7/8 8 1/2 1 1/4 MagC wt 128 7 6 3/4 6 7/8 15 1/8 4 3/8 MagmC 6 975 13 12 5/8 12 5/8 - 1/4 29 3/8 14 1/2 MagnaI g .30e 2670 21 3/8 20 7/8 21 1/8 + 1/4 17 11 1/4 Magntk 12 117 14 7/8 14 3/4 14 7/8 16 3/8 10 3/4 Malaysa .07e .4 512 16 5/8 16 1/4 16 5/8 + 1/4 12 1/2 11 MgdMu n .73 6.1 475 12 11 3/4 11 7/8 + 1/8 12 11 1/8 MgdM2 n 75 11 5/8 11 3/8 11 1/2 22 12 3/4 ManrCr s .09 .4 17 x430 21 20 3/4 20 7/8 + 1/8 17 1/8 12 1/2 ManpwI 196 15 1/2 15 1/4 15 3/8 - 1/8 3 3/4 1 1/2 Manvl wt 15 2 2 2 + 1/8 10 7/8 6 7/8 Manvlle 146 65 8 3/4 8 1/2 8 3/4 + 1/8 20 7/8 15 3/8 Manvl pf 10 20 3/4 20 5/8 20 5/8 - 1/8 63 3/4 53 1/2 MAPCO 1.00 1.8 14 684 55 1/4 54 5/8 54 3/4 - 1/2 3/4 3/32 vMarcde 435 11/64 5/32 11/64 +1/64 21 1/4 11 5/8 MargFn n .12e .8 2120 15 1/4 14 5/8 15 1/4 + 3/8 45 1/8 27 1/2 MarM pf 3.14e 7.5 20 42 42 42 - 3/8 39 23 1/4 MarMD 1.00 4.0 10 1485 25 1/8 24 1/4 25 + 3/8 5 2 3/8 Maritrn .58j 286 2 5/8 2 1/2 2 1/2 15 5/8 9 3/4 MrkIV s .09b .6 15 2598 15 3/8 14 3/4 15 1/4 + 5/8 21 1/4 13 3/8 Marriot .28 1.3 28 3833 21 5/8 21 1/8 21 1/4 65 3/4 50 3/4 Mariot pf 4.12 6.3 63 66 1/4 65 1/2 65 1/2 - 1/4 94 1/4 70 MrshMc 2.70 2.9 22 827 94 1/2 93 93 3/4 + 1/4 42 1/4 22 1/2 MrshIn 16 227 39 38 1/2 38 3/4 12 3/8 6 1/4 Martch 15 1548 10 7/8 9 5/8 10 7/8 +1 3/8 2 1/2 1 MartnL 126 1 3/8 1 1/4 1 3/8 + 1/8 59 1/2 49 7/8 MartM 1.68 2.9 9 737 57 7/8 57 3/8 57 3/8 - 1/8 40 1/4 16 3/8 Marvel s 36 2531 41 39 3/8 41 +2 1/8 29 7/8 19 3/8 Masco .64 2.5 35 683 25 1/4 25 1/8 25 1/4 - 1/8 29 5/8 25 3/4 MasCp 2.80 10.5 8 26 5/8 26 3/8 26 5/8 + 1/8 9 7 3/4 MasPrt .72 9.3 144 7 7/8 7 5/8 7 3/4 - 1/8 119 1/4 88 1/4 Matsu .50e .6 28 14 90 1/2 90 1/4 90 1/4 -1 26 7/8 17 1/2 Mattel s .20 .8 18 2820 25 1/4 24 1/2 24 1/2 - 3/4 10 5 MauLoa .85e 13.1 59 125 6 1/2 6 1/8 6 1/2 + 1/8 9 1/2 5 1/2 Maxus 4925 7 1/8 6 7/8 7 45 3/8 33 5/8 Maxus pf 4.00 9.3 x32 43 5/8 43 43 72 3/8 46 1/2 MayDS 1.66 2.4 17 3730 70 69 3/8 69 3/8 -1 20 5/8 12 1/2 Maytag .50 3.5 64 2792 14 1/8 13 3/4 14 1/8 + 1/4 22 3/4 14 3/4 McClat .23 1.2 19 15 19 1/4 19 1/4 19 1/4 + 1/2 30 3/4 23 7/8 McDr pfA 2.20 7.4 4 30 29 3/4 29 7/8 + 1/8 31 26 McDr pfB 2.60 8.8 3 29 5/8 29 5/8 29 5/8 26 15 1/4 McDerI 1.00 4.6 11 783 21 7/8 21 5/8 21 3/4 + 1/8 14 1/8 9 1/8 McDld .30 2.6 5 42 11 5/8 11 1/2 11 1/2 - 1/4 47 1/2 32 7/8 McDonld .40 .9 18 2496 46 1/4 45 3/8 46 1/8 + 3/8 80 1/2 34 1/4 McDnD 1.40 2.5 12 2231 57 55 1/4 55 7/8 -1 66 1/2 50 3/4 McGrH 2.24 3.6 19 484 61 7/8 61 3/8 61 1/2 - 1/4 42 30 1/4 McKes 1.60 3.7 18 6479 43 41 3/4 43 +1 41 5/8 28 1/4 Mead 1.00 2.6 19 1280 37 7/8 37 5/8 37 3/4 25 15 1/4 Mesrx .44 2.6 41 549 17 16 5/8 16 7/8 + 1/4 64 16 7/8 MedCA n 19 1727 25 3/8 24 3/8 25 1/4 + 3/4 20 1/4 12 5/8 Mediplx 11 49 16 1/8 15 3/4 16 31 1/4 25 Meditr 2.49 8.4 15 106 29 5/8 29 1/4 29 1/2 + 1/4 101 63 1/4 Medtron .56 .6 34 916 100 97 99 1/2 +2 20 7/8 13 Medusa .40 2.1 24 366 19 1/8 19 19 1/8 + 1/4 46 5/8 31 5/8 Mellon 1.40 3.0 7 1105 47 46 3/8 47 + 1/2 26 1/2 19 1/2 Melon pfB 1.69 7.0 9 24 1/4 23 7/8 24 1/4 29 7/8 27 Melon pfH 2.60 9.5 11 27 5/8 27 1/4 27 1/4 - 1/2 27 1/2 24 1/8 Melon pfJ 2.12 8.5 82 25 1/8 25 25 29 3/8 25 3/8 Melon pfI 2.40 9.0 44 26 5/8 26 3/8 26 5/8 + 1/8 53 1/4 38 1/4 Melvile 1.48 2.9 15 2005 51 1/8 50 1/2 50 1/2 - 1/2 42 1/8 29 3/8 MercSt 1.02 3.3 14 387 31 5/8 31 3/8 31 3/8 - 3/8 56 1/2 40 1/2 Merck s 1.00 2.4 21 30470 42 1/8 41 3/8 42 1/8 - 1/8 14 1/2 9 3/4 MerFin s .22 1.6 28 x245 13 5/8 13 1/2 13 5/8 + 1/4 28 1/8 21 7/8 Merdth .64 2.5 231 148 25 5/8 25 1/4 25 3/8 + 1/8 66 3/4 44 3/8 MerLyn 1.20 2.1 7 4380 57 3/4 56 1/4 57 + 5/8 10 3/8 9 7/8 MerLSP n 28 10 10 10 15 1/2 7 7/8 MerryGo .05 .4 33 x986 12 3/4 12 1/4 12 1/2 + 3/8 13 3/8 6 7/8 MeryLd .68 5.3 11 259 13 1/8 12 5/8 12 3/4 13 3/8 2 1/2 MesaI n 748 8 3/4 8 5/8 8 3/4 + 1/8 4 1 Mesab .08 5.3 103 1 1/2 1 3/8 1 1/2 + 1/8 11 7 7/8 Mestek 11 3 8 1/4 8 1/8 8 1/8 15 1/2 8 1/8 MetrFn .28 1.9 4 1294 14 1/2 14 1/8 14 1/2 + 1/2 21 7/8 11 3/4 MexEqt .97e 6.5 554 15 1/4 14 7/8 15 - 1/4 34 17 7/8 MexFd 1.52e 6.5 1278 23 7/8 23 1/8 23 1/4 - 3/8 4 1/4 1 7/8 Micklby .06 2.1 5 32 3 2 7/8 2 7/8 - 1/4 22 3/8 12 1/8 MicrTc .05e .3 115 4244 20 1/8 18 1/4 19 5/8 +1 1/4 25 1/8 13 1/8 MAWste 17 742 15 3/4 14 3/4 15 1/2 + 1/8 20 5/8 15 7/8 MdwRs n 1.16 6.9 20 263 16 7/8 16 3/4 16 3/4 - 1/8 3 5/8 2 MilePr 13 3 1/8 3 3 1/8 + 1/4 5 7/8 4 MilPr pf .78 16.4 20 4 3/4 4 3/4 4 3/4 - 1/4 42 27 1/8 Millipre .52 1.5 19 1713 35 5/8 34 5/8 35 5/8 + 7/8 17 1/2 16 1/8 MinTch n 2249 17 1/4 16 7/8 17 1/8 + 1/8 105 1/8 85 3/8 MMM 3.20 3.1 19 2155 105 1/4 104 1/2 104 7/8 + 3/8 34 1/8 29 1/8 MinnPL 1.94 5.9 14 64 32 3/4 32 5/8 32 3/4 37 1/8 22 MirRsrt 21 3449 29 5/8 28 3/8 29 1/8 + 5/8 19 5/8 13 5/8 MtchlEA .40 2.2 17 365 18 3/4 18 1/2 18 1/2 - 3/8 18 5/8 13 MtchEB n .42 2.4 16 30 17 3/8 17 1/4 17 1/4 - 1/8 2 3/8 5/8 Mitel 10 1 1/2 1 3/8 1 1/2 22 1/2 10 1/2 MitsbBk .07e .4 15 17 1/8 17 17 - 1/4 71 1/8 57 7/8 Mobil 3.20 5.3 21 2786 60 7/8 60 1/4 60 5/8 - 3/8 40 7/8 17 7/8 MolBio 576 22 3/4 21 1/2 21 5/8 + 1/8 14 1/4 8 Monrch .20 1.9 115 10 3/4 10 5/8 10 3/4 + 1/8 71 1/4 49 3/4 Monsan 2.24 4.0 19 3168 56 1/8 55 3/4 56 - 1/8 28 1/8 23 1/2 MonPw 1.54 6.2 13 1309 25 1/8 24 5/8 24 3/4 - 1/4 12 5/8 7 7/8 Monted .44e 4.9 2 9 9 9 - 1/8 21 18 7/8 MonSt 1.68 8.2 55 20 1/2 20 1/4 20 1/2 + 1/8 28 1/2 16 1/4 Moorco .22 1.0 15 34 21 7/8 21 3/4 21 3/4 24 3/8 13 1/4 Moore .94 6.3 21 253 15 1/4 15 15 - 1/4 14 1/4 9 3/4 MorgGr .99e 8.6 28 11 1/2 11 1/4 11 1/2 + 1/4 21 1/4 10 1/4 MorKeg s .28 2.0 5 75 14 1/4 13 7/8 14 1/4 + 3/8 11 6 MorgnP 115 6 1/4 6 1/8 6 1/8 19 13 3/8 MorSEm .06e .3 97 17 7/8 17 3/4 17 3/4 67 7/8 45 7/8 MorgSt .96 1.9 8 1166 51 1/4 50 3/8 51 1/8 + 3/4 29 1/4 25 7/8 MorgSt pf 2.34 8.9 36 26 5/8 26 3/8 26 3/8 - 1/4 28 24 7/8 MrgS pfB 2.22 8.7 219 26 25 3/8 25 1/2 - 1/2 27 3/4 25 MrgS pfC 2.19 8.5 26 25 7/8 25 3/4 25 3/4 70 1/2 51 1/2 Morgan 2.18 3.4 9 3107 63 7/8 63 3/8 63 3/4 + 1/8 74 5/8 64 7/8 Morgn pf 5.00 6.9 11 72 1/8 72 1/8 72 1/8 28 5/8 17 7/8 MorKnd s .80 4.0 51 2535 20 1/2 19 7/8 20 - 1/2 2 7/8 7/8 MtgRty 40 7/8 7/8 7/8 64 7/8 48 3/8 Morton .96 1.6 20 895 59 1/2 58 7/8 59 + 1/4 98 1/4 57 1/2 Motorla .88 .9 24 3070 98 96 3/8 96 3/8 -1 5/8 18 3/4 7 Mueller 106 18 3/4 18 3/8 18 5/8 10 8 5/8 MunHi .69 7.4 137 9 3/8 9 1/4 9 3/8 13 7/8 11 7/8 MuniFd .91 7.2 332 12 3/4 12 5/8 12 5/8 15 1/2 13 7/8 MunCA n .99 6.8 161 14 7/8 14 5/8 14 5/8 - 1/8 15 3/4 14 1/4 MuCAI n .91 6.2 537 14 7/8 14 1/2 14 3/4 + 1/4 15 15 MuCAII n 13 15 15 15 16 3/8 14 3/4 MunFL n .95 6.2 138 15 1/4 14 7/8 15 1/4 + 1/4 15 15 MuFLIn n 120 15 1/8 15 15 16 1/4 14 3/8 Muniyd n 1.09 7.1 586 15 1/4 14 7/8 15 1/4 15 1/8 15 MuInII n 363 15 1/8 15 15 15 3/4 14 1/4 MunIns n 1.02 6.9 571 14 7/8 14 3/4 14 7/8 15 7/8 14 1/2 MunMI n 1.00 6.6 113 15 1/4 15 15 1/8 + 1/4 15 1/8 15 MunMI n 6 15 1/8 15 1/8 15 1/8 + 1/8 15 7/8 13 3/4 MunNJ n .93 6.5 75 14 1/4 14 14 1/4 + 1/8 15 14 7/8 MuNJIn n 162 15 15 15 + 1/8 16 1/4 14 1/4 MunNY n .98 6.7 83 14 5/8 14 3/8 14 5/8 + 3/8 15 5/8 13 3/4 MuNYII n .80 5.8 171 14 3/8 13 7/8 13 7/8 - 1/4 15 1/8 15 MunPA n 2 15 15 15 - 1/8 15 1/4 12 3/8 MunQl n .93 6.5 253 14 3/8 13 3/4 14 3/8 + 3/4 15 13 3/4 MunQl2 n .15e 1.1 39 14 13 7/8 14 11 1/4 4 3/8 Munsng n 1 8 5/8 8 5/8 8 5/8 38 3/8 31 5/8 MurpO 1.20 3.4 16 1774 35 5/8 34 1/2 35 1/8 - 3/8 17 1/8 10 1/8 Musicl n 287 13 3/8 13 1/4 13 3/8 + 1/8 40 24 MutRisk .16e .4 23 5 37 3/4 37 3/4 37 3/4 + 1/4 16 3/8 13 3/4 MutOm 1.16e 8.2 35 14 1/4 14 1/8 14 1/8 - 1/8 25 3/8 12 1/2 MyerL .20 1.1 10 12 17 3/4 17 5/8 17 5/8 - 1/8 27 3/4 15 3/4 Mylan s .12 .5 40 2000 26 7/8 26 26 5/8 + 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