BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.49
-0.03 (-0.24%)
Mar 6, 2026, 10:35 AM EST - Market open
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.51 | 12.54 | 12.50 | 12.52 | 12.52 | -0.32% | 41,466 |
| Mar 4, 2026 | 12.56 | 12.60 | 12.52 | 12.56 | 12.56 | -0.08% | 82,448 |
| Mar 3, 2026 | 12.61 | 12.64 | 12.52 | 12.57 | 12.57 | -0.63% | 154,137 |
| Mar 2, 2026 | 12.50 | 12.68 | 12.47 | 12.65 | 12.65 | 1.20% | 161,428 |
| Feb 27, 2026 | 12.41 | 12.54 | 12.41 | 12.50 | 12.50 | 0.64% | 97,873 |
| Feb 26, 2026 | 12.44 | 12.47 | 12.41 | 12.42 | 12.42 | -0.16% | 33,769 |
| Feb 25, 2026 | 12.49 | 12.50 | 12.41 | 12.44 | 12.44 | -0.08% | 106,308 |
| Feb 24, 2026 | 12.46 | 12.49 | 12.44 | 12.45 | 12.45 | -0.08% | 69,906 |
| Feb 23, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.46 | 0.08% | 49,507 |
| Feb 20, 2026 | 12.48 | 12.49 | 12.44 | 12.45 | 12.45 | -0.24% | 68,610 |
| Feb 19, 2026 | 12.41 | 12.48 | 12.40 | 12.48 | 12.48 | 0.32% | 76,147 |
| Feb 18, 2026 | 12.37 | 12.45 | 12.31 | 12.44 | 12.44 | 0.81% | 56,453 |
| Feb 17, 2026 | 12.35 | 12.37 | 12.31 | 12.34 | 12.34 | 0.16% | 41,899 |
| Feb 13, 2026 | 12.28 | 12.37 | 12.28 | 12.32 | 12.32 | -0.08% | 16,674 |
| Feb 12, 2026 | 12.34 | 12.38 | 12.28 | 12.33 | 12.28 | -0.08% | 35,376 |
| Feb 11, 2026 | 12.34 | 12.37 | 12.28 | 12.34 | 12.29 | - | 60,329 |
| Feb 10, 2026 | 12.33 | 12.35 | 12.22 | 12.34 | 12.29 | 0.98% | 103,593 |
| Feb 9, 2026 | 12.11 | 12.22 | 12.10 | 12.22 | 12.17 | 0.99% | 92,086 |
| Feb 6, 2026 | 12.28 | 12.35 | 12.05 | 12.10 | 12.05 | -1.47% | 321,403 |
| Feb 5, 2026 | 12.38 | 12.38 | 12.28 | 12.28 | 12.23 | -0.32% | 75,274 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.28 | 12.32 | 12.27 | 0.08% | 168,567 |
| Feb 3, 2026 | 12.30 | 12.33 | 12.28 | 12.31 | 12.26 | 0.16% | 108,426 |
| Feb 2, 2026 | 12.27 | 12.31 | 12.20 | 12.29 | 12.24 | 0.16% | 81,428 |
| Jan 30, 2026 | 12.20 | 12.28 | 12.20 | 12.27 | 12.22 | 0.57% | 128,455 |
| Jan 29, 2026 | 12.13 | 12.21 | 12.11 | 12.20 | 12.15 | 0.25% | 54,281 |
| Jan 28, 2026 | 12.12 | 12.22 | 12.12 | 12.17 | 12.12 | 0.41% | 108,902 |
| Jan 27, 2026 | 12.04 | 12.15 | 12.03 | 12.12 | 12.07 | 0.58% | 138,425 |
| Jan 26, 2026 | 12.04 | 12.14 | 11.94 | 12.05 | 12.00 | 0.08% | 237,012 |
| Jan 23, 2026 | 12.11 | 12.12 | 12.00 | 12.04 | 11.99 | -0.74% | 163,014 |
| Jan 22, 2026 | 12.16 | 12.16 | 12.12 | 12.13 | 12.08 | -0.33% | 81,137 |
| Jan 21, 2026 | 12.15 | 12.20 | 12.08 | 12.17 | 12.12 | 0.16% | 108,827 |
| Jan 20, 2026 | 12.07 | 12.20 | 12.05 | 12.15 | 12.10 | -0.08% | 175,070 |
| Jan 16, 2026 | 12.12 | 12.19 | 12.12 | 12.16 | 12.05 | 0.29% | 68,597 |
| Jan 15, 2026 | 12.16 | 12.18 | 12.12 | 12.13 | 12.02 | -0.21% | 55,363 |
| Jan 14, 2026 | 12.15 | 12.17 | 12.12 | 12.15 | 12.04 | -0.08% | 63,608 |
| Jan 13, 2026 | 12.14 | 12.17 | 12.11 | 12.16 | 12.05 | 0.66% | 77,505 |
| Jan 12, 2026 | 12.05 | 12.12 | 12.05 | 12.08 | 11.97 | -0.17% | 35,393 |
| Jan 9, 2026 | 12.08 | 12.13 | 12.03 | 12.10 | 11.99 | 0.33% | 65,163 |
| Jan 8, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 11.95 | 0.33% | 108,132 |
| Jan 7, 2026 | 11.98 | 12.02 | 11.95 | 12.02 | 11.91 | 0.67% | 74,067 |
| Jan 6, 2026 | 11.93 | 11.98 | 11.93 | 11.94 | 11.83 | -0.17% | 83,714 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.92 | 11.96 | 11.85 | 0.17% | 81,788 |
| Jan 2, 2026 | 11.92 | 11.96 | 11.90 | 11.94 | 11.83 | 0.34% | 103,007 |
| Dec 31, 2025 | 11.91 | 11.99 | 11.90 | 11.90 | 11.80 | -0.34% | 213,486 |
| Dec 30, 2025 | 11.93 | 12.00 | 11.92 | 11.94 | 11.83 | 0.17% | 197,595 |
| Dec 29, 2025 | 11.99 | 12.00 | 11.89 | 11.92 | 11.82 | -0.42% | 119,785 |
| Dec 26, 2025 | 12.00 | 12.00 | 11.93 | 11.97 | 11.86 | -0.25% | 100,789 |
| Dec 24, 2025 | 11.96 | 12.03 | 11.96 | 12.00 | 11.89 | 0.08% | 51,615 |
| Dec 23, 2025 | 12.00 | 12.02 | 11.98 | 11.99 | 11.88 | -0.66% | 166,079 |
| Dec 22, 2025 | 12.03 | 12.11 | 12.03 | 12.07 | 11.96 | -0.41% | 110,290 |
| Dec 19, 2025 | 12.08 | 12.15 | 12.04 | 12.12 | 11.96 | 0.08% | 168,929 |
| Dec 18, 2025 | 12.06 | 12.11 | 12.03 | 12.11 | 11.95 | 0.67% | 87,805 |
| Dec 17, 2025 | 12.06 | 12.08 | 12.01 | 12.03 | 11.87 | -0.25% | 105,505 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.97 | 12.06 | 11.90 | 0.17% | 204,204 |
| Dec 15, 2025 | 12.08 | 12.08 | 11.96 | 12.04 | 11.88 | 0.08% | 153,336 |
| Dec 12, 2025 | 12.11 | 12.11 | 12.01 | 12.03 | 11.87 | -0.82% | 78,533 |
| Dec 11, 2025 | 12.15 | 12.18 | 12.11 | 12.13 | 11.97 | 0.14% | 88,491 |
| Dec 10, 2025 | 12.15 | 12.17 | 12.06 | 12.11 | 11.95 | -0.30% | 150,199 |
| Dec 9, 2025 | 12.15 | 12.17 | 12.12 | 12.15 | 11.99 | 0.16% | 144,514 |
| Dec 8, 2025 | 12.12 | 12.14 | 12.05 | 12.13 | 11.97 | - | 190,580 |
| Dec 5, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 11.97 | 0.92% | 251,668 |
| Dec 4, 2025 | 12.00 | 12.07 | 11.96 | 12.02 | 11.86 | 0.17% | 120,920 |
| Dec 3, 2025 | 11.96 | 12.05 | 11.95 | 12.00 | 11.84 | 0.59% | 172,744 |
| Dec 2, 2025 | 11.86 | 11.95 | 11.83 | 11.93 | 11.77 | 0.68% | 152,835 |
| Dec 1, 2025 | 11.88 | 11.90 | 11.84 | 11.85 | 11.69 | -0.34% | 125,896 |
| Nov 28, 2025 | 11.87 | 11.90 | 11.85 | 11.89 | 11.73 | 0.08% | 52,485 |
| Nov 26, 2025 | 11.88 | 11.90 | 11.83 | 11.88 | 11.72 | -0.08% | 93,323 |
| Nov 25, 2025 | 11.76 | 11.95 | 11.75 | 11.89 | 11.73 | 1.54% | 192,675 |
| Nov 24, 2025 | 11.71 | 11.72 | 11.66 | 11.71 | 11.56 | 0.26% | 150,808 |
| Nov 21, 2025 | 11.72 | 11.72 | 11.66 | 11.68 | 11.53 | - | 75,153 |
| Nov 20, 2025 | 11.74 | 11.74 | 11.65 | 11.68 | 11.53 | 0.09% | 66,802 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.65 | 11.67 | 11.52 | -0.09% | 62,182 |
| Nov 18, 2025 | 11.72 | 11.72 | 11.62 | 11.68 | 11.53 | -0.34% | 292,198 |
| Nov 17, 2025 | 11.81 | 11.81 | 11.72 | 11.72 | 11.57 | -0.76% | 119,619 |
| Nov 14, 2025 | 11.85 | 11.86 | 11.76 | 11.81 | 11.65 | -0.84% | 70,675 |
| Nov 13, 2025 | 11.92 | 11.92 | 11.88 | 11.91 | 11.70 | -0.08% | 41,897 |
| Nov 12, 2025 | 11.91 | 11.95 | 11.88 | 11.92 | 11.71 | 0.08% | 62,267 |
| Nov 11, 2025 | 11.84 | 11.91 | 11.83 | 11.91 | 11.70 | 1.19% | 143,940 |
| Nov 10, 2025 | 11.78 | 11.82 | 11.74 | 11.77 | 11.56 | -0.17% | 88,730 |
| Nov 7, 2025 | 11.78 | 11.82 | 11.76 | 11.79 | 11.58 | - | 62,955 |
| Nov 6, 2025 | 11.87 | 11.88 | 11.79 | 11.79 | 11.58 | -0.34% | 33,523 |
| Nov 5, 2025 | 11.84 | 11.92 | 11.80 | 11.83 | 11.62 | -0.08% | 92,867 |
| Nov 4, 2025 | 11.77 | 11.85 | 11.74 | 11.84 | 11.63 | 0.59% | 96,706 |
| Nov 3, 2025 | 11.78 | 11.80 | 11.69 | 11.77 | 11.56 | 0.34% | 118,613 |
| Oct 31, 2025 | 11.67 | 11.77 | 11.67 | 11.73 | 11.52 | 0.63% | 90,013 |
| Oct 30, 2025 | 11.61 | 11.67 | 11.59 | 11.66 | 11.45 | 0.31% | 101,044 |
| Oct 29, 2025 | 11.64 | 11.66 | 11.61 | 11.62 | 11.41 | -0.17% | 149,237 |
| Oct 28, 2025 | 11.67 | 11.69 | 11.59 | 11.64 | 11.43 | - | 131,119 |
| Oct 27, 2025 | 11.62 | 11.65 | 11.59 | 11.64 | 11.43 | 0.17% | 70,229 |
| Oct 24, 2025 | 11.60 | 11.66 | 11.60 | 11.62 | 11.41 | 0.43% | 80,303 |
| Oct 23, 2025 | 11.57 | 11.58 | 11.55 | 11.57 | 11.37 | - | 53,755 |
| Oct 22, 2025 | 11.62 | 11.62 | 11.54 | 11.57 | 11.37 | - | 57,363 |
| Oct 21, 2025 | 11.56 | 11.59 | 11.55 | 11.57 | 11.37 | 0.43% | 83,359 |
| Oct 20, 2025 | 11.52 | 11.60 | 11.52 | 11.52 | 11.32 | 0.09% | 121,643 |
| Oct 17, 2025 | 11.57 | 11.57 | 11.50 | 11.51 | 11.31 | -0.52% | 123,356 |
| Oct 16, 2025 | 11.67 | 11.68 | 11.54 | 11.57 | 11.37 | -0.52% | 117,157 |
| Oct 15, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.42 | -0.26% | 55,475 |
| Oct 14, 2025 | 11.71 | 11.71 | 11.63 | 11.66 | 11.40 | -0.17% | 141,215 |
| Oct 13, 2025 | 11.65 | 11.70 | 11.60 | 11.68 | 11.42 | 0.26% | 100,603 |
| Oct 10, 2025 | 11.67 | 11.70 | 11.63 | 11.65 | 11.39 | 0.26% | 85,471 |