BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ)
NYSE: MUJ · Real-Time Price · USD
12.09
-0.13 (-1.06%)
Mar 20, 2026, 12:32 PM EDT - Market open
MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12.26 | 12.29 | 12.18 | 12.22 | 12.22 | -0.49% | 51,174 |
| Mar 18, 2026 | 12.31 | 12.35 | 12.27 | 12.28 | 12.28 | -0.24% | 55,009 |
| Mar 17, 2026 | 12.40 | 12.41 | 12.30 | 12.31 | 12.31 | -0.40% | 135,839 |
| Mar 16, 2026 | 12.34 | 12.37 | 12.29 | 12.36 | 12.36 | 0.65% | 77,989 |
| Mar 13, 2026 | 12.28 | 12.34 | 12.24 | 12.28 | 12.28 | -0.28% | 97,396 |
| Mar 12, 2026 | 12.38 | 12.39 | 12.30 | 12.32 | 12.26 | -0.77% | 84,782 |
| Mar 11, 2026 | 12.46 | 12.49 | 12.37 | 12.41 | 12.36 | -0.40% | 97,469 |
| Mar 10, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.41 | -0.24% | 63,713 |
| Mar 9, 2026 | 12.45 | 12.55 | 12.45 | 12.49 | 12.44 | -0.32% | 87,988 |
| Mar 6, 2026 | 12.49 | 12.58 | 12.47 | 12.53 | 12.48 | 0.08% | 73,860 |
| Mar 5, 2026 | 12.51 | 12.54 | 12.50 | 12.52 | 12.47 | -0.32% | 41,466 |
| Mar 4, 2026 | 12.56 | 12.60 | 12.52 | 12.56 | 12.50 | -0.08% | 82,448 |
| Mar 3, 2026 | 12.61 | 12.64 | 12.52 | 12.57 | 12.51 | -0.63% | 154,137 |
| Mar 2, 2026 | 12.50 | 12.68 | 12.47 | 12.65 | 12.59 | 1.20% | 161,428 |
| Feb 27, 2026 | 12.41 | 12.54 | 12.41 | 12.50 | 12.45 | 0.64% | 97,873 |
| Feb 26, 2026 | 12.44 | 12.47 | 12.41 | 12.42 | 12.37 | -0.16% | 33,769 |
| Feb 25, 2026 | 12.49 | 12.50 | 12.41 | 12.44 | 12.39 | -0.08% | 106,308 |
| Feb 24, 2026 | 12.46 | 12.49 | 12.44 | 12.45 | 12.40 | -0.08% | 69,906 |
| Feb 23, 2026 | 12.47 | 12.50 | 12.45 | 12.46 | 12.41 | 0.08% | 49,507 |
| Feb 20, 2026 | 12.48 | 12.49 | 12.44 | 12.45 | 12.40 | -0.24% | 68,610 |
| Feb 19, 2026 | 12.41 | 12.48 | 12.40 | 12.48 | 12.43 | 0.32% | 76,147 |
| Feb 18, 2026 | 12.37 | 12.45 | 12.31 | 12.44 | 12.39 | 0.81% | 56,453 |
| Feb 17, 2026 | 12.35 | 12.37 | 12.31 | 12.34 | 12.29 | 0.16% | 41,899 |
| Feb 13, 2026 | 12.28 | 12.37 | 12.28 | 12.32 | 12.27 | -0.08% | 16,674 |
| Feb 12, 2026 | 12.34 | 12.38 | 12.28 | 12.33 | 12.22 | -0.08% | 35,376 |
| Feb 11, 2026 | 12.34 | 12.37 | 12.28 | 12.34 | 12.23 | - | 60,329 |
| Feb 10, 2026 | 12.33 | 12.35 | 12.22 | 12.34 | 12.23 | 0.98% | 103,593 |
| Feb 9, 2026 | 12.11 | 12.22 | 12.10 | 12.22 | 12.11 | 0.99% | 92,086 |
| Feb 6, 2026 | 12.28 | 12.35 | 12.05 | 12.10 | 11.99 | -1.47% | 321,403 |
| Feb 5, 2026 | 12.38 | 12.38 | 12.28 | 12.28 | 12.17 | -0.32% | 75,274 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.28 | 12.32 | 12.21 | 0.08% | 168,567 |
| Feb 3, 2026 | 12.30 | 12.33 | 12.28 | 12.31 | 12.20 | 0.16% | 108,426 |
| Feb 2, 2026 | 12.27 | 12.31 | 12.20 | 12.29 | 12.18 | 0.16% | 81,428 |
| Jan 30, 2026 | 12.20 | 12.28 | 12.20 | 12.27 | 12.16 | 0.57% | 128,455 |
| Jan 29, 2026 | 12.13 | 12.21 | 12.11 | 12.20 | 12.09 | 0.25% | 54,281 |
| Jan 28, 2026 | 12.12 | 12.22 | 12.12 | 12.17 | 12.06 | 0.41% | 108,902 |
| Jan 27, 2026 | 12.04 | 12.15 | 12.03 | 12.12 | 12.01 | 0.58% | 138,425 |
| Jan 26, 2026 | 12.04 | 12.14 | 11.94 | 12.05 | 11.94 | 0.08% | 237,012 |
| Jan 23, 2026 | 12.11 | 12.12 | 12.00 | 12.04 | 11.93 | -0.74% | 163,014 |
| Jan 22, 2026 | 12.16 | 12.16 | 12.12 | 12.13 | 12.02 | -0.33% | 81,137 |
| Jan 21, 2026 | 12.15 | 12.20 | 12.08 | 12.17 | 12.06 | 0.16% | 108,827 |
| Jan 20, 2026 | 12.07 | 12.20 | 12.05 | 12.15 | 12.04 | -0.08% | 175,070 |
| Jan 16, 2026 | 12.12 | 12.19 | 12.12 | 12.16 | 12.00 | 0.29% | 68,597 |
| Jan 15, 2026 | 12.16 | 12.18 | 12.12 | 12.13 | 11.97 | -0.21% | 55,363 |
| Jan 14, 2026 | 12.15 | 12.17 | 12.12 | 12.15 | 11.99 | -0.08% | 63,608 |
| Jan 13, 2026 | 12.14 | 12.17 | 12.11 | 12.16 | 12.00 | 0.66% | 77,505 |
| Jan 12, 2026 | 12.05 | 12.12 | 12.05 | 12.08 | 11.92 | -0.17% | 35,393 |
| Jan 9, 2026 | 12.08 | 12.13 | 12.03 | 12.10 | 11.94 | 0.33% | 65,163 |
| Jan 8, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 11.90 | 0.33% | 108,132 |
| Jan 7, 2026 | 11.98 | 12.02 | 11.95 | 12.02 | 11.86 | 0.67% | 74,067 |