VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q4 2025

Shares 60 Value ($000) $17 Avg Close $293.14 Range $277.94 - $311.21

Q1 2025

Shares 53 Value ($000) $12 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 2,730 Value ($000) $702 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 3,613 Value ($000) $905 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 2,736 Value ($000) $680 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 27,344 Value ($000) $7,463 Avg Close $243.03 Range $215.23 - $273.07

Q3 2023

Shares 37,154 Value ($000) $7,506 Avg Close $213.74 Range $196.34 - $225.55

Q3 2022

Shares 4,256 Value ($000) $671 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 2,613 Value ($000) $371 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 1,699 Value ($000) $312 Avg Close $180.88 Range $164.33 - $206.88

Q3 2021

Shares 516 Value ($000) $87 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 516 Value ($000) $90 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 429 Value ($000) $72 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 378 Value ($000) $56 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 261 Value ($000) $35 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 238 Value ($000) $28 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 91 Value ($000) $10 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 35 Value ($000) $5 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 1,907 Value ($000) $289 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 33 Value ($000) $5 Avg Close $120.56 Range $111.69 - $130.45

Q2 2016

Shares 8,748 Value ($000) $1,053 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 3,141 Value ($000) $332 Avg Close $87.06 Range $72.34 - $98.20

Q4 2014

Shares 9,647 Value ($000) $634 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 9,038 Value ($000) $544 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 9,102 Value ($000) $580 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 8,282 Value ($000) $550 Avg Close $58.15 Range $52.40 - $63.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	60	$17	$293.14	$277.94 - $311.21
Q1 2025	53	$12	$252.23	$213.97 - $278.27
Q4 2024	2,730	$702	$266.73	$234.41 - $296.11
Q3 2024	3,613	$905	$245.85	$223.32 - $275.74
Q2 2024	2,736	$680	$255.31	$240.65 - $270.65
Q1 2024	27,344	$7,463	$243.03	$215.23 - $273.07
Q3 2023	37,154	$7,506	$213.74	$196.34 - $225.55
Q3 2022	4,256	$671	$158.20	$133.80 - $175.26
Q2 2022	2,613	$371	$160.39	$135.31 - $180.96
Q1 2022	1,699	$312	$180.88	$164.33 - $206.88
Q3 2021	516	$87	$172.91	$160.74 - $187.10
Q2 2021	516	$90	$172.26	$157.23 - $186.92
Q1 2021	429	$72	$155.90	$137.46 - $169.77
Q4 2020	378	$56	$136.81	$125.87 - $147.45
Q3 2020	261	$35	$120.24	$109.26 - $130.74
Q2 2020	238	$28	$104.50	$84.39 - $123.08
Q1 2020	91	$10	$121.47	$62.45 - $141.60
Q4 2019	35	$5	$135.83	$124.65 - $144.53
Q3 2019	1,907	$289	$133.67	$125.33 - $144.55
Q2 2019	33	$5	$120.56	$111.69 - $130.45
Q2 2016	8,748	$1,053	$104.21	$96.20 - $111.67
Q1 2016	3,141	$332	$87.06	$72.34 - $98.20
Q4 2014	9,647	$634	$57.64	$49.39 - $63.08
Q3 2014	9,038	$544	$57.55	$54.96 - $60.69
Q2 2014	9,102	$580	$57.68	$53.70 - $62.23
Q1 2014	8,282	$550	$58.15	$52.40 - $63.33