VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GRANDFIELD & DODD, LLC's Holding History (CIK: 0001308016)

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

Q4 2025

Shares 12,546 Value ($000) $3,579 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 12,218 Value ($000) $3,759 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 10,811 Value ($000) $2,820 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 10,811 Value ($000) $2,522 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 10,811 Value ($000) $2,781 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 10,811 Value ($000) $2,708 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 10,811 Value ($000) $2,689 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 11,011 Value ($000) $3,005 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 11,011 Value ($000) $2,500 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 12,011 Value ($000) $2,427 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 11,361 Value ($000) $2,561 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 23,911 Value ($000) $4,102 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 23,861 Value ($000) $4,178 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 24,786 Value ($000) $3,910 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 24,788 Value ($000) $3,520 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 25,114 Value ($000) $4,610 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 24,905 Value ($000) $5,170 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 24,805 Value ($000) $4,200 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 23,117 Value ($000) $4,020 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 23,242 Value ($000) $3,920 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 24,782 Value ($000) $3,680 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 26,332 Value ($000) $3,570 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 26,332 Value ($000) $3,050 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 26,332 Value ($000) $2,846 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 26,332 Value ($000) $3,792 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 26,332 Value ($000) $3,982 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 26,482 Value ($000) $3,636 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 26,482 Value ($000) $3,135 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 26,482 Value ($000) $2,616 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 26,290 Value ($000) $2,923 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 26,290 Value ($000) $3,393 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 26,290 Value ($000) $3,002 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 26,290 Value ($000) $3,375 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 26,315 Value ($000) $3,147 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 29,508 Value ($000) $3,738 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 29,508 Value ($000) $3,555 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 29,824 Value ($000) $3,732 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 30,424 Value ($000) $3,460 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 30,724 Value ($000) $3,698 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 30,724 Value ($000) $3,244 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 30,724 Value ($000) $2,918 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 31,454 Value ($000) $2,806 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 31,529 Value ($000) $2,646 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 31,594 Value ($000) $2,663 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 32,294 Value ($000) $2,123 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 35,250 Value ($000) $2,123 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 35,250 Value ($000) $2,247 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 35,000 Value ($000) $2,326 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 35,000 Value ($000) $2,080 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 35,000 Value ($000) $1,813 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 35,000 Value ($000) $1,694 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,546	$3,579	$293.14	$277.94 - $311.21
Q3 2025	12,218	$3,759	$283.25	$254.47 - $307.65
Q2 2025	10,811	$2,820	$256.02	$217.74 - $276.71
Q1 2025	10,811	$2,522	$252.23	$213.97 - $278.27
Q4 2024	10,811	$2,781	$266.73	$234.41 - $296.11
Q3 2024	10,811	$2,708	$245.85	$223.32 - $275.74
Q2 2024	10,811	$2,689	$255.31	$240.65 - $270.65
Q1 2024	11,011	$3,005	$243.03	$215.23 - $273.07
Q4 2023	11,011	$2,500	$208.58	$187.38 - $224.06
Q3 2023	12,011	$2,427	$213.74	$196.34 - $225.55
Q2 2023	11,361	$2,561	$187.93	$158.68 - $221.80
Q1 2023	23,911	$4,102	$173.63	$156.49 - $193.25
Q4 2022	23,861	$4,178	$166.92	$143.95 - $185.82
Q3 2022	24,786	$3,910	$158.20	$133.80 - $175.26
Q2 2022	24,788	$3,520	$160.39	$135.31 - $180.96
Q1 2022	25,114	$4,610	$180.88	$164.33 - $206.88
Q4 2021	24,905	$5,170	$187.39	$161.64 - $203.58
Q3 2021	24,805	$4,200	$172.91	$160.74 - $187.10
Q2 2021	23,117	$4,020	$172.26	$157.23 - $186.92
Q1 2021	23,242	$3,920	$155.90	$137.46 - $169.77
Q4 2020	24,782	$3,680	$136.81	$125.87 - $147.45
Q3 2020	26,332	$3,570	$120.24	$109.26 - $130.74
Q2 2020	26,332	$3,050	$104.50	$84.39 - $123.08
Q1 2020	26,332	$2,846	$121.47	$62.45 - $141.60
Q4 2019	26,332	$3,792	$135.83	$124.65 - $144.53
Q3 2019	26,332	$3,982	$133.67	$125.33 - $144.55
Q2 2019	26,482	$3,636	$120.56	$111.69 - $130.45
Q1 2019	26,482	$3,135	$101.79	$89.69 - $113.23
Q4 2018	26,482	$2,616	$95.27	$77.44 - $107.54
Q3 2018	26,290	$2,923	$108.68	$99.57 - $123.11
Q2 2018	26,290	$3,393	$115.27	$101.03 - $125.05
Q1 2018	26,290	$3,002	$117.48	$102.96 - $131.58
Q4 2017	26,290	$3,375	$113.72	$106.96 - $120.80
Q3 2017	26,315	$3,147	$111.47	$103.95 - $120.75
Q2 2017	29,508	$3,738	$116.40	$107.67 - $125.20
Q1 2017	29,508	$3,555	$113.13	$100.90 - $126.45
Q4 2016	29,824	$3,732	$111.71	$97.55 - $127.51
Q3 2016	30,424	$3,460	$108.68	$98.20 - $117.17
Q2 2016	30,724	$3,698	$104.21	$96.20 - $111.67
Q1 2016	30,724	$3,244	$87.06	$72.34 - $98.20
Q4 2015	30,724	$2,918	$88.90	$80.13 - $98.04
Q3 2015	31,454	$2,806	$85.31	$77.02 - $94.11
Q2 2015	31,529	$2,646	$79.81	$73.72 - $85.14
Q1 2015	31,594	$2,663	$70.59	$58.73 - $78.90
Q4 2014	32,294	$2,123	$57.64	$49.39 - $63.08
Q3 2014	35,250	$2,123	$57.55	$54.96 - $60.69
Q2 2014	35,250	$2,247	$57.68	$53.70 - $62.23
Q1 2014	35,000	$2,326	$58.15	$52.40 - $63.33
Q4 2013	35,000	$2,080	$50.25	$45.81 - $54.75
Q3 2013	35,000	$1,813	$45.03	$42.06 - $49.50
Q2 2013	35,000	$1,694	$46.69	$41.33 - $50.72