VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 4,766 Value ($000) $1,359 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 4,785 Value ($000) $1,472 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 4,919 Value ($000) $1,283 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 4,807 Value ($000) $1,121 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 5,163 Value ($000) $1,328 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 5,221 Value ($000) $1,307 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 4,739 Value ($000) $1,178 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 4,606 Value ($000) $1,257 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 4,442 Value ($000) $1,008 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 4,399 Value ($000) $889 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 4,072 Value ($000) $918 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 4,054 Value ($000) $696 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 3,919 Value ($000) $686 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 4,375 Value ($000) $690 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 6,764 Value ($000) $961 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 7,475 Value ($000) $1,373 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 7,418 Value ($000) $1,540 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 7,328 Value ($000) $1,240 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 7,371 Value ($000) $1,283 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 6,553 Value ($000) $1,106 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 5,624 Value ($000) $834 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 5,429 Value ($000) $735 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 3,528 Value ($000) $409 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 4,871 Value ($000) $526 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 3,625 Value ($000) $522 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 3,866 Value ($000) $585 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 6,149 Value ($000) $844 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 6,508 Value ($000) $770 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 3,530 Value ($000) $349 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 2,808 Value ($000) $312 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 2,675 Value ($000) $346 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 2,512 Value ($000) $287 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 2,517 Value ($000) $323 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 2,517 Value ($000) $301 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 1,817 Value ($000) $230 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 2,781 Value ($000) $335 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 3,275 Value ($000) $410 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 3,175 Value ($000) $361 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 3,416 Value ($000) $411 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 3,795 Value ($000) $400 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 3,189 Value ($000) $303 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 3,439 Value ($000) $307 Avg Close $85.31 Range $77.02 - $94.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,766	$1,359	$293.14	$277.94 - $311.21
Q3 2025	4,785	$1,472	$283.25	$254.47 - $307.65
Q2 2025	4,919	$1,283	$256.02	$217.74 - $276.71
Q1 2025	4,807	$1,121	$252.23	$213.97 - $278.27
Q4 2024	5,163	$1,328	$266.73	$234.41 - $296.11
Q3 2024	5,221	$1,307	$245.85	$223.32 - $275.74
Q2 2024	4,739	$1,178	$255.31	$240.65 - $270.65
Q1 2024	4,606	$1,257	$243.03	$215.23 - $273.07
Q4 2023	4,442	$1,008	$208.58	$187.38 - $224.06
Q3 2023	4,399	$889	$213.74	$196.34 - $225.55
Q2 2023	4,072	$918	$187.93	$158.68 - $221.80
Q1 2023	4,054	$696	$173.63	$156.49 - $193.25
Q4 2022	3,919	$686	$166.92	$143.95 - $185.82
Q3 2022	4,375	$690	$158.20	$133.80 - $175.26
Q2 2022	6,764	$961	$160.39	$135.31 - $180.96
Q1 2022	7,475	$1,373	$180.88	$164.33 - $206.88
Q4 2021	7,418	$1,540	$187.39	$161.64 - $203.58
Q3 2021	7,328	$1,240	$172.91	$160.74 - $187.10
Q2 2021	7,371	$1,283	$172.26	$157.23 - $186.92
Q1 2021	6,553	$1,106	$155.90	$137.46 - $169.77
Q4 2020	5,624	$834	$136.81	$125.87 - $147.45
Q3 2020	5,429	$735	$120.24	$109.26 - $130.74
Q2 2020	3,528	$409	$104.50	$84.39 - $123.08
Q1 2020	4,871	$526	$121.47	$62.45 - $141.60
Q4 2019	3,625	$522	$135.83	$124.65 - $144.53
Q3 2019	3,866	$585	$133.67	$125.33 - $144.55
Q2 2019	6,149	$844	$120.56	$111.69 - $130.45
Q1 2019	6,508	$770	$101.79	$89.69 - $113.23
Q4 2018	3,530	$349	$95.27	$77.44 - $107.54
Q3 2018	2,808	$312	$108.68	$99.57 - $123.11
Q2 2018	2,675	$346	$115.27	$101.03 - $125.05
Q1 2018	2,512	$287	$117.48	$102.96 - $131.58
Q4 2017	2,517	$323	$113.72	$106.96 - $120.80
Q3 2017	2,517	$301	$111.47	$103.95 - $120.75
Q2 2017	1,817	$230	$116.40	$107.67 - $125.20
Q1 2017	2,781	$335	$113.13	$100.90 - $126.45
Q4 2016	3,275	$410	$111.71	$97.55 - $127.51
Q3 2016	3,175	$361	$108.68	$98.20 - $117.17
Q2 2016	3,416	$411	$104.21	$96.20 - $111.67
Q1 2016	3,795	$400	$87.06	$72.34 - $98.20
Q4 2015	3,189	$303	$88.90	$80.13 - $98.04
Q3 2015	3,439	$307	$85.31	$77.02 - $94.11