VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

MAI Capital Management's Holding History (CIK: 0001040197)

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

Q4 2025

Shares 38,271 Value ($000) $10,916 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 39,275 Value ($000) $12,082 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 35,511 Value ($000) $9,262 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 35,250 Value ($000) $8,224 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 35,192 Value ($000) $9,052 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 35,204 Value ($000) $8,816 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 35,436 Value ($000) $8,812 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 35,190 Value ($000) $9,604 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 35,154 Value ($000) $7,980 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 35,152 Value ($000) $7,101 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 35,208 Value ($000) $7,937 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 35,209 Value ($000) $6,040 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 34,737 Value ($000) $6,083 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 34,726 Value ($000) $5,477 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 34,598 Value ($000) $4,916 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 34,520 Value ($000) $6,341 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 34,522 Value ($000) $7,166 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 34,364 Value ($000) $5,813 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 34,394 Value ($000) $5,987 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 34,413 Value ($000) $5,807 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 39,387 Value ($000) $5,841 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 39,407 Value ($000) $5,341 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 39,374 Value ($000) $4,561 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 39,363 Value ($000) $4,254 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 39,497 Value ($000) $5,687 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 39,363 Value ($000) $5,953 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 44,363 Value ($000) $6,091 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 44,363 Value ($000) $5,253 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 44,363 Value ($000) $4,383 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 77,463 Value ($000) $8,614 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 77,463 Value ($000) $9,997 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 67,969 Value ($000) $7,760 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 77,969 Value ($000) $10,009 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 79,584 Value ($000) $9,518 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 9,269 Value ($000) $1,174 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 9,249 Value ($000) $1,114 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 9,249 Value ($000) $1,158 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 5,707 Value ($000) $649 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 9,254 Value ($000) $1,114 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 9,249 Value ($000) $976 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 9,249 Value ($000) $878 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 9,249 Value ($000) $825 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 9,469 Value ($000) $795 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 9,469 Value ($000) $798 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 9,469 Value ($000) $622 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 9,469 Value ($000) $570 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 9,522 Value ($000) $607 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 9,552 Value ($000) $635 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 5,655 Value ($000) $336 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 9,552 Value ($000) $495 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 9,552 Value ($000) $462 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,271	$10,916	$293.14	$277.94 - $311.21
Q3 2025	39,275	$12,082	$283.25	$254.47 - $307.65
Q2 2025	35,511	$9,262	$256.02	$217.74 - $276.71
Q1 2025	35,250	$8,224	$252.23	$213.97 - $278.27
Q4 2024	35,192	$9,052	$266.73	$234.41 - $296.11
Q3 2024	35,204	$8,816	$245.85	$223.32 - $275.74
Q2 2024	35,436	$8,812	$255.31	$240.65 - $270.65
Q1 2024	35,190	$9,604	$243.03	$215.23 - $273.07
Q4 2023	35,154	$7,980	$208.58	$187.38 - $224.06
Q3 2023	35,152	$7,101	$213.74	$196.34 - $225.55
Q2 2023	35,208	$7,937	$187.93	$158.68 - $221.80
Q1 2023	35,209	$6,040	$173.63	$156.49 - $193.25
Q4 2022	34,737	$6,083	$166.92	$143.95 - $185.82
Q3 2022	34,726	$5,477	$158.20	$133.80 - $175.26
Q2 2022	34,598	$4,916	$160.39	$135.31 - $180.96
Q1 2022	34,520	$6,341	$180.88	$164.33 - $206.88
Q4 2021	34,522	$7,166	$187.39	$161.64 - $203.58
Q3 2021	34,364	$5,813	$172.91	$160.74 - $187.10
Q2 2021	34,394	$5,987	$172.26	$157.23 - $186.92
Q1 2021	34,413	$5,807	$155.90	$137.46 - $169.77
Q4 2020	39,387	$5,841	$136.81	$125.87 - $147.45
Q3 2020	39,407	$5,341	$120.24	$109.26 - $130.74
Q2 2020	39,374	$4,561	$104.50	$84.39 - $123.08
Q1 2020	39,363	$4,254	$121.47	$62.45 - $141.60
Q4 2019	39,497	$5,687	$135.83	$124.65 - $144.53
Q3 2019	39,363	$5,953	$133.67	$125.33 - $144.55
Q2 2019	44,363	$6,091	$120.56	$111.69 - $130.45
Q1 2019	44,363	$5,253	$101.79	$89.69 - $113.23
Q4 2018	44,363	$4,383	$95.27	$77.44 - $107.54
Q3 2018	77,463	$8,614	$108.68	$99.57 - $123.11
Q2 2018	77,463	$9,997	$115.27	$101.03 - $125.05
Q1 2018	67,969	$7,760	$117.48	$102.96 - $131.58
Q4 2017	77,969	$10,009	$113.72	$106.96 - $120.80
Q3 2017	79,584	$9,518	$111.47	$103.95 - $120.75
Q2 2017	9,269	$1,174	$116.40	$107.67 - $125.20
Q1 2017	9,249	$1,114	$113.13	$100.90 - $126.45
Q4 2016	9,249	$1,158	$111.71	$97.55 - $127.51
Q3 2016	5,707	$649	$108.68	$98.20 - $117.17
Q2 2016	9,254	$1,114	$104.21	$96.20 - $111.67
Q1 2016	9,249	$976	$87.06	$72.34 - $98.20
Q4 2015	9,249	$878	$88.90	$80.13 - $98.04
Q3 2015	9,249	$825	$85.31	$77.02 - $94.11
Q2 2015	9,469	$795	$79.81	$73.72 - $85.14
Q1 2015	9,469	$798	$70.59	$58.73 - $78.90
Q4 2014	9,469	$622	$57.64	$49.39 - $63.08
Q3 2014	9,469	$570	$57.55	$54.96 - $60.69
Q2 2014	9,522	$607	$57.68	$53.70 - $62.23
Q1 2014	9,552	$635	$58.15	$52.40 - $63.33
Q4 2013	5,655	$336	$50.25	$45.81 - $54.75
Q3 2013	9,552	$495	$45.03	$42.06 - $49.50
Q2 2013	9,552	$462	$46.69	$41.33 - $50.72