VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GARDNER RUSSO & QUINN LLC's Holding History (CIK: 0000860643)

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

Q4 2025

Shares 7,912 Value ($000) $2,257 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 9,897 Value ($000) $3,045 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 10,162 Value ($000) $2,650 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 18,737 Value ($000) $4,371 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 21,176 Value ($000) $5,447 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 23,481 Value ($000) $5,880 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 33,622 Value ($000) $8,361 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 38,643 Value ($000) $10,546 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 48,682 Value ($000) $11,051 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 53,103 Value ($000) $10,728 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 53,608 Value ($000) $12,085 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 54,762 Value ($000) $9,395 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 55,162 Value ($000) $9,659 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 55,407 Value ($000) $8,738 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 61,887 Value ($000) $8,794 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 67,177 Value ($000) $12,340 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 66,952 Value ($000) $13,898 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 68,652 Value ($000) $11,613 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 68,812 Value ($000) $11,978 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 67,500 Value ($000) $11,391 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 68,370 Value ($000) $10,140 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 66,279 Value ($000) $8,983 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 66,650 Value ($000) $7,721 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 71,204 Value ($000) $7,695 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 56,659 Value ($000) $8,158 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 57,292 Value ($000) $8,665 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 55,587 Value ($000) $7,633 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 54,163 Value ($000) $6,413 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 53,800 Value ($000) $5,315 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 55,415 Value ($000) $6,162 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 54,855 Value ($000) $7,080 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 18,820 Value ($000) $2,149 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 14,730 Value ($000) $1,891 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 9,845 Value ($000) $1,177 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 8,985 Value ($000) $1,138 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 4,950 Value ($000) $596 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 4,900 Value ($000) $613 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 4,900 Value ($000) $557 Avg Close $108.68 Range $98.20 - $117.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,912	$2,257	$293.14	$277.94 - $311.21
Q3 2025	9,897	$3,045	$283.25	$254.47 - $307.65
Q2 2025	10,162	$2,650	$256.02	$217.74 - $276.71
Q1 2025	18,737	$4,371	$252.23	$213.97 - $278.27
Q4 2024	21,176	$5,447	$266.73	$234.41 - $296.11
Q3 2024	23,481	$5,880	$245.85	$223.32 - $275.74
Q2 2024	33,622	$8,361	$255.31	$240.65 - $270.65
Q1 2024	38,643	$10,546	$243.03	$215.23 - $273.07
Q4 2023	48,682	$11,051	$208.58	$187.38 - $224.06
Q3 2023	53,103	$10,728	$213.74	$196.34 - $225.55
Q2 2023	53,608	$12,085	$187.93	$158.68 - $221.80
Q1 2023	54,762	$9,395	$173.63	$156.49 - $193.25
Q4 2022	55,162	$9,659	$166.92	$143.95 - $185.82
Q3 2022	55,407	$8,738	$158.20	$133.80 - $175.26
Q2 2022	61,887	$8,794	$160.39	$135.31 - $180.96
Q1 2022	67,177	$12,340	$180.88	$164.33 - $206.88
Q4 2021	66,952	$13,898	$187.39	$161.64 - $203.58
Q3 2021	68,652	$11,613	$172.91	$160.74 - $187.10
Q2 2021	68,812	$11,978	$172.26	$157.23 - $186.92
Q1 2021	67,500	$11,391	$155.90	$137.46 - $169.77
Q4 2020	68,370	$10,140	$136.81	$125.87 - $147.45
Q3 2020	66,279	$8,983	$120.24	$109.26 - $130.74
Q2 2020	66,650	$7,721	$104.50	$84.39 - $123.08
Q1 2020	71,204	$7,695	$121.47	$62.45 - $141.60
Q4 2019	56,659	$8,158	$135.83	$124.65 - $144.53
Q3 2019	57,292	$8,665	$133.67	$125.33 - $144.55
Q2 2019	55,587	$7,633	$120.56	$111.69 - $130.45
Q1 2019	54,163	$6,413	$101.79	$89.69 - $113.23
Q4 2018	53,800	$5,315	$95.27	$77.44 - $107.54
Q3 2018	55,415	$6,162	$108.68	$99.57 - $123.11
Q2 2018	54,855	$7,080	$115.27	$101.03 - $125.05
Q1 2018	18,820	$2,149	$117.48	$102.96 - $131.58
Q4 2017	14,730	$1,891	$113.72	$106.96 - $120.80
Q3 2017	9,845	$1,177	$111.47	$103.95 - $120.75
Q2 2017	8,985	$1,138	$116.40	$107.67 - $125.20
Q1 2017	4,950	$596	$113.13	$100.90 - $126.45
Q4 2016	4,900	$613	$111.71	$97.55 - $127.51
Q3 2016	4,900	$557	$108.68	$98.20 - $117.17