VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

MASON STREET ADVISORS, LLC's Holding History (CIK: 0001167711)

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

Q4 2020

Shares 215,698 Value ($000) $2,103 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 216,118 Value ($000) $1,480 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 214,643 Value ($000) $1,679 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 208,333 Value ($000) $1,523 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 208,333 Value ($000) $2,385 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 174,000 Value ($000) $1,891 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 176,828 Value ($000) $1,906 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 176,540 Value ($000) $1,691 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 173,636 Value ($000) $1,542 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 170,245 Value ($000) $1,915 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 135,919 Value ($000) $1,653 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 132,926 Value ($000) $1,656 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 130,161 Value ($000) $1,460 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 131,019 Value ($000) $1,579 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 128,886 Value ($000) $1,522 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 124,642 Value ($000) $1,471 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 118,794 Value ($000) $1,383 Avg Close $10.69 Range $9.36 - $12.14

Q2 2016

Shares 102,087 Value ($000) $931 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 97,364 Value ($000) $929 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 93,571 Value ($000) $922 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 95,698 Value ($000) $942 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 89,534 Value ($000) $923 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 88,957 Value ($000) $840 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 86,002 Value ($000) $835 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 74,785 Value ($000) $725 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 77,861 Value ($000) $772 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 79,724 Value ($000) $830 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 79,064 Value ($000) $800 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 79,280 Value ($000) $789 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 78,060 Value ($000) $739 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2020	215,698	$2,103	$8.70	$6.69 - $10.09
Q3 2020	216,118	$1,480	$7.43	$6.50 - $8.50
Q2 2020	214,643	$1,679	$7.68	$6.17 - $9.61
Q1 2020	208,333	$1,523	$9.78	$6.00 - $11.54
Q4 2019	208,333	$2,385	$11.51	$10.41 - $12.14
Q3 2019	174,000	$1,891	$10.70	$10.01 - $11.36
Q2 2019	176,828	$1,906	$10.25	$9.68 - $10.86
Q1 2019	176,540	$1,691	$10.18	$8.72 - $10.89
Q4 2018	173,636	$1,542	$10.09	$8.42 - $11.66
Q3 2018	170,245	$1,915	$12.07	$11.21 - $13.08
Q2 2018	135,919	$1,653	$12.61	$11.89 - $13.37
Q1 2018	132,926	$1,656	$12.47	$11.19 - $13.38
Q4 2017	130,161	$1,460	$11.59	$10.84 - $12.29
Q3 2017	131,019	$1,579	$11.52	$10.61 - $12.43
Q2 2017	128,886	$1,522	$11.71	$11.11 - $12.39
Q1 2017	124,642	$1,471	$12.00	$11.19 - $12.82
Q4 2016	118,794	$1,383	$10.69	$9.36 - $12.14
Q2 2016	102,087	$931	$9.36	$8.49 - $10.20
Q1 2016	97,364	$929	$9.08	$8.31 - $9.76
Q4 2015	93,571	$922	$10.39	$9.50 - $11.24
Q3 2015	95,698	$942	$9.84	$9.04 - $10.50
Q2 2015	89,534	$923	$9.74	$9.26 - $10.48
Q1 2015	88,957	$840	$9.46	$8.80 - $9.80
Q4 2014	86,002	$835	$9.69	$9.05 - $10.09
Q3 2014	74,785	$725	$9.85	$9.38 - $10.18
Q2 2014	77,861	$772	$10.04	$9.42 - $10.81
Q1 2014	79,724	$830	$10.02	$9.28 - $10.50
Q4 2013	79,064	$800	$10.03	$9.67 - $10.53
Q3 2013	79,280	$789	$10.10	$9.41 - $10.72
Q2 2013	78,060	$739	$9.34	$8.75 - $10.28