VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

CRAMER ROSENTHAL MCGLYNN LLC's Holding History (CIK: 0000820743)

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

Q1 2021

Shares 60,800 Value ($000) $10,260 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 64,498 Value ($000) $9,566 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 64,699 Value ($000) $8,769 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 66,337 Value ($000) $7,685 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 67,883 Value ($000) $7,336 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 71,093 Value ($000) $10,237 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 72,673 Value ($000) $10,991 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 96,048 Value ($000) $13,188 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 99,248 Value ($000) $11,751 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 125,033 Value ($000) $12,353 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 138,688 Value ($000) $15,422 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 105,550 Value ($000) $13,622 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 105,210 Value ($000) $12,012 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 694,715 Value ($000) $89,181 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 685,989 Value ($000) $82,044 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 462,764 Value ($000) $58,623 Avg Close $116.40 Range $107.67 - $125.20

Q3 2016

Shares 166,647 Value ($000) $18,953 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 170,897 Value ($000) $20,569 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 185,297 Value ($000) $19,562 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 220,552 Value ($000) $20,946 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 258,005 Value ($000) $23,014 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 361,988 Value ($000) $30,382 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 795,299 Value ($000) $67,044 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 1,303,849 Value ($000) $85,702 Avg Close $57.64 Range $49.39 - $63.08

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2021	60,800	$10,260	$155.90	$137.46 - $169.77
Q4 2020	64,498	$9,566	$136.81	$125.87 - $147.45
Q3 2020	64,699	$8,769	$120.24	$109.26 - $130.74
Q2 2020	66,337	$7,685	$104.50	$84.39 - $123.08
Q1 2020	67,883	$7,336	$121.47	$62.45 - $141.60
Q4 2019	71,093	$10,237	$135.83	$124.65 - $144.53
Q3 2019	72,673	$10,991	$133.67	$125.33 - $144.55
Q2 2019	96,048	$13,188	$120.56	$111.69 - $130.45
Q1 2019	99,248	$11,751	$101.79	$89.69 - $113.23
Q4 2018	125,033	$12,353	$95.27	$77.44 - $107.54
Q3 2018	138,688	$15,422	$108.68	$99.57 - $123.11
Q2 2018	105,550	$13,622	$115.27	$101.03 - $125.05
Q1 2018	105,210	$12,012	$117.48	$102.96 - $131.58
Q4 2017	694,715	$89,181	$113.72	$106.96 - $120.80
Q3 2017	685,989	$82,044	$111.47	$103.95 - $120.75
Q2 2017	462,764	$58,623	$116.40	$107.67 - $125.20
Q3 2016	166,647	$18,953	$108.68	$98.20 - $117.17
Q2 2016	170,897	$20,569	$104.21	$96.20 - $111.67
Q1 2016	185,297	$19,562	$87.06	$72.34 - $98.20
Q4 2015	220,552	$20,946	$88.90	$80.13 - $98.04
Q3 2015	258,005	$23,014	$85.31	$77.02 - $94.11
Q2 2015	361,988	$30,382	$79.81	$73.72 - $85.14
Q1 2015	795,299	$67,044	$70.59	$58.73 - $78.90
Q4 2014	1,303,849	$85,702	$57.64	$49.39 - $63.08