VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

STATE OF MICHIGAN RETIREMENT SYSTEM's Holding History (CIK: 0000762152)

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

Q4 2025

Shares 34,576 Value ($000) $9,862 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 35,776 Value ($000) $11,005 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 35,876 Value ($000) $9,357 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 35,776 Value ($000) $8,347 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 35,876 Value ($000) $9,228 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 35,976 Value ($000) $9,009 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 36,176 Value ($000) $8,996 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 36,376 Value ($000) $9,928 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 36,376 Value ($000) $8,258 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 36,376 Value ($000) $7,349 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 36,576 Value ($000) $8,246 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 36,476 Value ($000) $6,258 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 36,076 Value ($000) $6,317 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 35,976 Value ($000) $5,674 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 35,876 Value ($000) $5,098 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 33,476 Value ($000) $6,150 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 33,439 Value ($000) $6,941 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 33,339 Value ($000) $5,640 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 33,339 Value ($000) $5,803 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 33,239 Value ($000) $5,609 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 33,339 Value ($000) $4,945 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 33,839 Value ($000) $4,587 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 33,839 Value ($000) $3,920 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 30,310 Value ($000) $3,276 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 32,010 Value ($000) $4,609 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 31,810 Value ($000) $4,811 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 31,610 Value ($000) $4,340 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 38,010 Value ($000) $4,500 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 37,810 Value ($000) $3,736 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 39,410 Value ($000) $4,382 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 39,110 Value ($000) $5,048 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 39,010 Value ($000) $4,454 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 38,810 Value ($000) $4,982 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 40,110 Value ($000) $4,797 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 43,410 Value ($000) $5,499 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 43,510 Value ($000) $5,242 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 43,310 Value ($000) $5,420 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 46,458 Value ($000) $5,284 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 46,258 Value ($000) $5,568 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 45,858 Value ($000) $4,841 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 45,558 Value ($000) $4,327 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 48,058 Value ($000) $4,287 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 51,458 Value ($000) $4,319 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 50,958 Value ($000) $4,296 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 54,258 Value ($000) $3,566 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 53,658 Value ($000) $3,232 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 53,558 Value ($000) $3,414 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 53,258 Value ($000) $3,539 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 52,858 Value ($000) $3,141 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 52,858 Value ($000) $2,739 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 52,758 Value ($000) $2,554 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,576	$9,862	$293.14	$277.94 - $311.21
Q3 2025	35,776	$11,005	$283.25	$254.47 - $307.65
Q2 2025	35,876	$9,357	$256.02	$217.74 - $276.71
Q1 2025	35,776	$8,347	$252.23	$213.97 - $278.27
Q4 2024	35,876	$9,228	$266.73	$234.41 - $296.11
Q3 2024	35,976	$9,009	$245.85	$223.32 - $275.74
Q2 2024	36,176	$8,996	$255.31	$240.65 - $270.65
Q1 2024	36,376	$9,928	$243.03	$215.23 - $273.07
Q4 2023	36,376	$8,258	$208.58	$187.38 - $224.06
Q3 2023	36,376	$7,349	$213.74	$196.34 - $225.55
Q2 2023	36,576	$8,246	$187.93	$158.68 - $221.80
Q1 2023	36,476	$6,258	$173.63	$156.49 - $193.25
Q4 2022	36,076	$6,317	$166.92	$143.95 - $185.82
Q3 2022	35,976	$5,674	$158.20	$133.80 - $175.26
Q2 2022	35,876	$5,098	$160.39	$135.31 - $180.96
Q1 2022	33,476	$6,150	$180.88	$164.33 - $206.88
Q4 2021	33,439	$6,941	$187.39	$161.64 - $203.58
Q3 2021	33,339	$5,640	$172.91	$160.74 - $187.10
Q2 2021	33,339	$5,803	$172.26	$157.23 - $186.92
Q1 2021	33,239	$5,609	$155.90	$137.46 - $169.77
Q4 2020	33,339	$4,945	$136.81	$125.87 - $147.45
Q3 2020	33,839	$4,587	$120.24	$109.26 - $130.74
Q2 2020	33,839	$3,920	$104.50	$84.39 - $123.08
Q1 2020	30,310	$3,276	$121.47	$62.45 - $141.60
Q4 2019	32,010	$4,609	$135.83	$124.65 - $144.53
Q3 2019	31,810	$4,811	$133.67	$125.33 - $144.55
Q2 2019	31,610	$4,340	$120.56	$111.69 - $130.45
Q1 2019	38,010	$4,500	$101.79	$89.69 - $113.23
Q4 2018	37,810	$3,736	$95.27	$77.44 - $107.54
Q3 2018	39,410	$4,382	$108.68	$99.57 - $123.11
Q2 2018	39,110	$5,048	$115.27	$101.03 - $125.05
Q1 2018	39,010	$4,454	$117.48	$102.96 - $131.58
Q4 2017	38,810	$4,982	$113.72	$106.96 - $120.80
Q3 2017	40,110	$4,797	$111.47	$103.95 - $120.75
Q2 2017	43,410	$5,499	$116.40	$107.67 - $125.20
Q1 2017	43,510	$5,242	$113.13	$100.90 - $126.45
Q4 2016	43,310	$5,420	$111.71	$97.55 - $127.51
Q3 2016	46,458	$5,284	$108.68	$98.20 - $117.17
Q2 2016	46,258	$5,568	$104.21	$96.20 - $111.67
Q1 2016	45,858	$4,841	$87.06	$72.34 - $98.20
Q4 2015	45,558	$4,327	$88.90	$80.13 - $98.04
Q3 2015	48,058	$4,287	$85.31	$77.02 - $94.11
Q2 2015	51,458	$4,319	$79.81	$73.72 - $85.14
Q1 2015	50,958	$4,296	$70.59	$58.73 - $78.90
Q4 2014	54,258	$3,566	$57.64	$49.39 - $63.08
Q3 2014	53,658	$3,232	$57.55	$54.96 - $60.69
Q2 2014	53,558	$3,414	$57.68	$53.70 - $62.23
Q1 2014	53,258	$3,539	$58.15	$52.40 - $63.33
Q4 2013	52,858	$3,141	$50.25	$45.81 - $54.75
Q3 2013	52,858	$2,739	$45.03	$42.06 - $49.50
Q2 2013	52,758	$2,554	$46.69	$41.33 - $50.72