VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

MARSICO CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001055966)

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

Q1 2021

Shares 17,340 Value ($000) $2,926 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 17,340 Value ($000) $2,572 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 17,340 Value ($000) $2,350 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 43,388 Value ($000) $5,026 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 45,671 Value ($000) $4,936 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 45,671 Value ($000) $6,576 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 45,671 Value ($000) $6,907 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 45,671 Value ($000) $6,271 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 45,671 Value ($000) $5,407 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 40,483 Value ($000) $4,000 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 40,483 Value ($000) $4,502 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 40,483 Value ($000) $5,225 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 40,483 Value ($000) $4,622 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 40,483 Value ($000) $5,197 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 40,483 Value ($000) $4,842 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 40,483 Value ($000) $5,128 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 40,483 Value ($000) $4,877 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 87,967 Value ($000) $11,009 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 75,267 Value ($000) $8,560 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 35,955 Value ($000) $4,328 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 35,955 Value ($000) $3,796 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 36,083 Value ($000) $3,426 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 105,591 Value ($000) $9,419 Avg Close $85.31 Range $77.02 - $94.11

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2021	17,340	$2,926	$155.90	$137.46 - $169.77
Q4 2020	17,340	$2,572	$136.81	$125.87 - $147.45
Q3 2020	17,340	$2,350	$120.24	$109.26 - $130.74
Q2 2020	43,388	$5,026	$104.50	$84.39 - $123.08
Q1 2020	45,671	$4,936	$121.47	$62.45 - $141.60
Q4 2019	45,671	$6,576	$135.83	$124.65 - $144.53
Q3 2019	45,671	$6,907	$133.67	$125.33 - $144.55
Q2 2019	45,671	$6,271	$120.56	$111.69 - $130.45
Q1 2019	45,671	$5,407	$101.79	$89.69 - $113.23
Q4 2018	40,483	$4,000	$95.27	$77.44 - $107.54
Q3 2018	40,483	$4,502	$108.68	$99.57 - $123.11
Q2 2018	40,483	$5,225	$115.27	$101.03 - $125.05
Q1 2018	40,483	$4,622	$117.48	$102.96 - $131.58
Q4 2017	40,483	$5,197	$113.72	$106.96 - $120.80
Q3 2017	40,483	$4,842	$111.47	$103.95 - $120.75
Q2 2017	40,483	$5,128	$116.40	$107.67 - $125.20
Q1 2017	40,483	$4,877	$113.13	$100.90 - $126.45
Q4 2016	87,967	$11,009	$111.71	$97.55 - $127.51
Q3 2016	75,267	$8,560	$108.68	$98.20 - $117.17
Q2 2016	35,955	$4,328	$104.21	$96.20 - $111.67
Q1 2016	35,955	$3,796	$87.06	$72.34 - $98.20
Q4 2015	36,083	$3,426	$88.90	$80.13 - $98.04
Q3 2015	105,591	$9,419	$85.31	$77.02 - $94.11