NEWMARKET CORP

Ticker: NEU CUSIP: 651587107 Class: Common Stock

MUTUAL OF AMERICA CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000922127)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,246 Value ($000) $2,231 Avg Close $760.94 Range $681.51 - $872.48

Q3 2025

Shares 3,601 Value ($000) $2,982 Avg Close $765.22 Range $638.93 - $848.55

Q2 2025

Shares 3,754 Value ($000) $2,593 Avg Close $613.76 Range $504.22 - $687.53

Q1 2025

Shares 3,921 Value ($000) $2,221 Avg Close $518.78 Range $472.01 - $565.18

Q4 2024

Shares 4,054 Value ($000) $2,142 Avg Close $524.83 Range $505.33 - $552.01

Q3 2024

Shares 4,147 Value ($000) $2,289 Avg Close $534.11 Range $491.57 - $581.63

Q2 2024

Shares 3,956 Value ($000) $2,040 Avg Close $539.68 Range $481.41 - $618.19

Q1 2024

Shares 4,114 Value ($000) $2,611 Avg Close $579.25 Range $521.43 - $627.84

Q4 2023

Shares 4,265 Value ($000) $2,328 Avg Close $484.07 Range $420.31 - $558.62

Q3 2023

Shares 4,485 Value ($000) $2,041 Avg Close $432.54 Range $384.81 - $455.58

Q2 2023

Shares 4,831 Value ($000) $1,943 Avg Close $371.63 Range $342.24 - $391.75

Q1 2023

Shares 5,389 Value ($000) $1,967 Avg Close $328.40 Range $294.10 - $350.56

Q4 2022

Shares 5,594 Value ($000) $1,740 Avg Close $289.43 Range $270.68 - $304.97

Q3 2022

Shares 5,547 Value ($000) $1,669 Avg Close $280.17 Range $261.50 - $291.64

Q2 2022

Shares 5,662 Value ($000) $1,704 Avg Close $299.74 Range $266.47 - $325.87

Q1 2022

Shares 6,237 Value ($000) $2,023 Avg Close $302.02 Range $272.47 - $332.04

Q4 2021

Shares 6,181 Value ($000) $2,118 Avg Close $315.81 Range $293.55 - $346.26

Q3 2021

Shares 6,361 Value ($000) $2,155 Avg Close $298.18 Range $270.16 - $319.80

Q2 2021

Shares 6,452 Value ($000) $2,077 Avg Close $316.40 Range $278.28 - $356.60

Q1 2021

Shares 6,598 Value ($000) $2,508 Avg Close $359.80 Range $339.62 - $388.94

Q4 2020

Shares 6,808 Value ($000) $2,712 Avg Close $333.55 Range $297.49 - $367.48

Q3 2020

Shares 6,768 Value ($000) $2,317 Avg Close $338.72 Range $302.34 - $384.29

Q2 2020

Shares 6,714 Value ($000) $2,689 Avg Close $365.81 Range $326.77 - $406.22

Q1 2020

Shares 6,875 Value ($000) $2,632 Avg Close $372.19 Range $269.90 - $430.80

Q4 2019

Shares 6,631 Value ($000) $3,226 Avg Close $422.68 Range $399.06 - $443.47

Q3 2019

Shares 6,590 Value ($000) $3,111 Avg Close $390.45 Range $346.89 - $427.60

Q2 2019

Shares 7,673 Value ($000) $3,076 Avg Close $360.19 Range $334.73 - $381.37

Q1 2019

Shares 7,689 Value ($000) $3,334 Avg Close $366.76 Range $341.11 - $392.35

Q4 2018

Shares 7,791 Value ($000) $3,211 Avg Close $341.94 Range $304.59 - $367.37

Q3 2018

Shares 7,689 Value ($000) $3,118 Avg Close $343.80 Range $316.13 - $356.21

Q2 2018

Shares 7,875 Value ($000) $3,185 Avg Close $334.90 Range $306.56 - $357.60

Q1 2018

Shares 7,523 Value ($000) $3,022 Avg Close $347.26 Range $318.29 - $372.85

Q4 2017

Shares 7,512 Value ($000) $2,985 Avg Close $343.86 Range $321.43 - $368.50

Q3 2017

Shares 7,571 Value ($000) $3,223 Avg Close $368.90 Range $345.75 - $397.32

Q2 2017

Shares 7,508 Value ($000) $3,457 Avg Close $388.47 Range $372.47 - $407.14

Q1 2017

Shares 7,327 Value ($000) $3,321 Avg Close $367.25 Range $348.66 - $383.47

Q4 2016

Shares 7,132 Value ($000) $3,023 Avg Close $344.78 Range $323.04 - $364.59

Q3 2016

Shares 7,051 Value ($000) $3,027 Avg Close $354.36 Range $332.64 - $372.62

Q2 2016

Shares 7,550 Value ($000) $3,129 Avg Close $334.36 Range $320.79 - $345.81

Q1 2016

Shares 6,886 Value ($000) $2,729 Avg Close $303.19 Range $266.10 - $333.74

Q4 2015

Shares 6,728 Value ($000) $2,562 Avg Close $319.11 Range $286.21 - $344.62

Q3 2015

Shares 6,955 Value ($000) $2,483 Avg Close $331.86 Range $287.01 - $377.57

Q2 2015

Shares 6,811 Value ($000) $3,023 Avg Close $375.74 Range $362.04 - $394.39

Q1 2015

Shares 6,911 Value ($000) $3,302 Avg Close $367.39 Range $319.97 - $392.44

Q4 2014

Shares 6,712 Value ($000) $2,708 Avg Close $312.98 Range $277.26 - $338.91

Q3 2014

Shares 6,701 Value ($000) $2,553 Avg Close $320.90 Range $307.35 - $336.58

Q2 2014

Shares 6,845 Value ($000) $2,684 Avg Close $310.95 Range $287.91 - $326.05

Q1 2014

Shares 6,871 Value ($000) $2,685 Avg Close $285.19 Range $248.98 - $321.55

Q4 2013

Shares 6,939 Value ($000) $2,319 Avg Close $252.29 Range $224.72 - $274.67

Q3 2013

Shares 7,059 Value ($000) $2,032 Avg Close $221.88 Range $207.82 - $236.56

Q2 2013

Shares 6,321 Value ($000) $1,660 Avg Close $215.14 Range $203.34 - $223.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,246	$2,231	$760.94	$681.51 - $872.48
Q3 2025	3,601	$2,982	$765.22	$638.93 - $848.55
Q2 2025	3,754	$2,593	$613.76	$504.22 - $687.53
Q1 2025	3,921	$2,221	$518.78	$472.01 - $565.18
Q4 2024	4,054	$2,142	$524.83	$505.33 - $552.01
Q3 2024	4,147	$2,289	$534.11	$491.57 - $581.63
Q2 2024	3,956	$2,040	$539.68	$481.41 - $618.19
Q1 2024	4,114	$2,611	$579.25	$521.43 - $627.84
Q4 2023	4,265	$2,328	$484.07	$420.31 - $558.62
Q3 2023	4,485	$2,041	$432.54	$384.81 - $455.58
Q2 2023	4,831	$1,943	$371.63	$342.24 - $391.75
Q1 2023	5,389	$1,967	$328.40	$294.10 - $350.56
Q4 2022	5,594	$1,740	$289.43	$270.68 - $304.97
Q3 2022	5,547	$1,669	$280.17	$261.50 - $291.64
Q2 2022	5,662	$1,704	$299.74	$266.47 - $325.87
Q1 2022	6,237	$2,023	$302.02	$272.47 - $332.04
Q4 2021	6,181	$2,118	$315.81	$293.55 - $346.26
Q3 2021	6,361	$2,155	$298.18	$270.16 - $319.80
Q2 2021	6,452	$2,077	$316.40	$278.28 - $356.60
Q1 2021	6,598	$2,508	$359.80	$339.62 - $388.94
Q4 2020	6,808	$2,712	$333.55	$297.49 - $367.48
Q3 2020	6,768	$2,317	$338.72	$302.34 - $384.29
Q2 2020	6,714	$2,689	$365.81	$326.77 - $406.22
Q1 2020	6,875	$2,632	$372.19	$269.90 - $430.80
Q4 2019	6,631	$3,226	$422.68	$399.06 - $443.47
Q3 2019	6,590	$3,111	$390.45	$346.89 - $427.60
Q2 2019	7,673	$3,076	$360.19	$334.73 - $381.37
Q1 2019	7,689	$3,334	$366.76	$341.11 - $392.35
Q4 2018	7,791	$3,211	$341.94	$304.59 - $367.37
Q3 2018	7,689	$3,118	$343.80	$316.13 - $356.21
Q2 2018	7,875	$3,185	$334.90	$306.56 - $357.60
Q1 2018	7,523	$3,022	$347.26	$318.29 - $372.85
Q4 2017	7,512	$2,985	$343.86	$321.43 - $368.50
Q3 2017	7,571	$3,223	$368.90	$345.75 - $397.32
Q2 2017	7,508	$3,457	$388.47	$372.47 - $407.14
Q1 2017	7,327	$3,321	$367.25	$348.66 - $383.47
Q4 2016	7,132	$3,023	$344.78	$323.04 - $364.59
Q3 2016	7,051	$3,027	$354.36	$332.64 - $372.62
Q2 2016	7,550	$3,129	$334.36	$320.79 - $345.81
Q1 2016	6,886	$2,729	$303.19	$266.10 - $333.74
Q4 2015	6,728	$2,562	$319.11	$286.21 - $344.62
Q3 2015	6,955	$2,483	$331.86	$287.01 - $377.57
Q2 2015	6,811	$3,023	$375.74	$362.04 - $394.39
Q1 2015	6,911	$3,302	$367.39	$319.97 - $392.44
Q4 2014	6,712	$2,708	$312.98	$277.26 - $338.91
Q3 2014	6,701	$2,553	$320.90	$307.35 - $336.58
Q2 2014	6,845	$2,684	$310.95	$287.91 - $326.05
Q1 2014	6,871	$2,685	$285.19	$248.98 - $321.55
Q4 2013	6,939	$2,319	$252.29	$224.72 - $274.67
Q3 2013	7,059	$2,032	$221.88	$207.82 - $236.56
Q2 2013	6,321	$1,660	$215.14	$203.34 - $223.89